window.pageData = {"fund":{"_id":3000000019919,"name":"招商中证2000指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"019919","tickerId":19919,"shortName":"招商中证2000指数增强C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-01-04T16:00:00.000Z","fundCollectionId":4000050210000,"setUpAssetScale":353632990.59,"setUpDate":"2024-01-01T16:00:00.000Z","setUpShares":353632990.59,"pinyin":"zszz2000zszqxzqtzjj","followedNum":9,"memoNum":2,"indexId":1000000932000,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"name":"中证2000","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":"王平","stockType":"fund_manager","stockCode":"db20069308","exchange":"fm","tickerId":2316100160},{"name":"刘浒","stockType":"fund_manager","stockCode":"j101020522","exchange":"fm","tickerId":1208251420}],"hotMetrics":{"fss":{"stockId":3000000019919,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.3169,"f_ind_h_s_r":0.6831,"f_h_a":22118,"f_h_s_a":30019,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":-0.2265999999999999,"f_ins_h_s_r_c_hy":0.22660000000000002,"f_ind_h_s_r_c_1y":-0.08429999999999993,"f_ins_h_s_r_c_1y":0.08429999999999999},"fpr":{"stockId":3000000019919,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.13041135261361594,"f_p_r_m1_ssc":5710,"f_p_r_m1_ssrp":0.5424767910317043,"f_p_r_m3_ssc":5580,"f_p_r_m3_ssrp":0.15809284818067754,"f_p_r_m6_ssc":5264,"f_p_r_m6_ssrp":0.14668440053201595,"f_p_r_y1_ssc":4482,"f_p_r_y1_ssrp":0.20151751841106896,"f_cagr_p_r_fs_ssc":5772,"f_cagr_p_r_fs_ssrp":0.10119563333910934,"f_p_r_y2_ssc":3432,"f_p_r_y2_ssrp":0.1183328475663072},"fp":{"stockId":3000000019919,"type":"fp","f_p_r_d1":0.0036557501904037615,"f_cagr_p_r_fs":0.3146085315069158,"f_p_r_m1":-0.0247782035802403,"f_p_r_m3":0.03291631915485138,"f_cagr_p_r_fs_sic":24,"f_cagr_p_r_fs_sirp":0.2608695652173913,"f_p_r_m1_sic":24,"f_p_r_m1_sirp":0.8695652173913043,"f_p_r_m3_sic":22,"f_p_r_m3_sirp":0.09523809523809523,"f_p_r_m6":0.11172950329144204,"f_p_r_m6_sic":22,"f_p_r_m6_sirp":0.42857142857142855,"f_p_r_fys":0.08605670856474701,"f_p_r_fys_sic":22,"f_p_r_fys_sirp":0.14285714285714285,"f_p_r_y1":0.5914503555212878,"f_p_r_y1_sic":19,"f_p_r_y1_sirp":0.05555555555555555,"last_data_date":"2026-04-09T16:00:00.000Z","f_p_r_y2":0.9434041217700602},"ff":{"stockId":3000000019919,"type":"ff","f_m_f_r":0.008,"f_c_f_r":0.001,"f_m_a_c_f_r":0.009000000000000001,"f_m_c_f_d":"2024-12-30T16:00:00.000Z","f_c_f":133481,"f_m_a_c_f":1201330,"f_m_f":1067849,"f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.009000000000000001},"f_nlacan":{"stockId":3000000019919,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":1.8577,"f_nv_cr":0.013088291432622468},"f_as":{"stockId":3000000019919,"type":"f_as","f_tas":1079311638.108,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019918,"__csrcFundId":13333,"stockCode":"019918","masterFundShortName":"招商中证2000指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":19918,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-10T17:08:41.127Z","status":"normal","exchange":"jj","shortName":"招商中证2000指数增强A","name":"招商中证2000指数增强型证券投资基金","fundCollectionId":4000050210000,"setUpAssetScale":89161287.63,"setUpDate":"2024-01-01T16:00:00.000Z","setUpShares":89161287.63,"inceptionDate":"2024-01-04T16:00:00.000Z","followedNum":23,"pinyin":"zszz2000zszqxzqtzjj","memoNum":2,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000932000}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019918,"stockId":2284,"holdings":749300,"marketCap":11187049,"netValueRatio":0.0071,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.14493865030674802,"stock":{"stockCode":"002284","exchange":"sz","stockType":"company","tickerId":2284,"name":"亚太股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019918,"stockId":688210,"holdings":197854,"marketCap":10945283,"netValueRatio":0.0069,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.11417133706965543,"stock":{"stockCode":"688210","tickerId":688210,"exchange":"sh","stockType":"company","name":"统联精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019918,"stockId":688049,"holdings":195872,"marketCap":10302867,"netValueRatio":0.0065,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.15303143337221614,"stock":{"stockCode":"688049","tickerId":688049,"exchange":"sh","stockType":"company","name":"炬芯科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019918,"stockId":301086,"holdings":89650,"marketCap":10030938,"netValueRatio":0.0064,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.35460048426150115,"stock":{"stockCode":"301086","tickerId":301086,"exchange":"sz","stockType":"company","name":"鸿富瀚"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019918,"stockId":2768,"holdings":189800,"marketCap":9998664,"netValueRatio":0.0063,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.07160292921074163,"stock":{"stockCode":"002768","exchange":"sz","stockType":"company","tickerId":2768,"name":"国恩股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019918,"stockId":2824,"holdings":510440,"marketCap":9902536,"netValueRatio":0.0063,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.030270844397237706,"stock":{"stockCode":"002824","exchange":"sz","stockType":"company","tickerId":2824,"name":"和胜股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019918,"stockId":301080,"holdings":181223,"marketCap":9786042,"netValueRatio":0.0062,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.0933512424445937,"stock":{"stockCode":"301080","tickerId":301080,"exchange":"sz","stockType":"company","name":"百普赛斯"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019918,"stockId":688095,"holdings":109517,"marketCap":9776582,"netValueRatio":0.0062,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.13531730891517202,"stock":{"stockCode":"688095","tickerId":688095,"exchange":"sh","stockType":"company","name":"福昕软件"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019918,"stockId":300041,"holdings":878600,"marketCap":9734888,"netValueRatio":0.0062,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.08881578947368463,"stock":{"stockCode":"300041","exchange":"sz","stockType":"company","tickerId":300041,"name":"回天新材"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019918,"stockId":300018,"holdings":883300,"marketCap":9716300,"netValueRatio":0.0062,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.20746432491767353,"stock":{"stockCode":"300018","exchange":"sz","stockType":"company","tickerId":300018,"name":"中元股份"}}],"bondHoldings":[{"_id":"6970e470022f6000e3fdc0da","date":"2025-12-30T16:00:00.000Z","fundId":3000000019918,"stockCode":"019773","stockName":"25国债08","holdings":20000,"marketCap":2020192,"netValueRatio":0.0013,"lastUpdated":"2026-01-21T14:36:32.793Z","declarationDate":"2026-01-20T16:00:00.000Z"}]},"index":{"_id":1000000932000,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"932000","csiCode":"932000","tickerId":932000,"source":"csi","fsTableType":"hybrid","currency":"CNY","name":"中证2000","lastUpdated":"2024-12-25T07:45:10.424Z","followedNum":1093,"basicDate":"2013-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证2000指数选取市值规模较小且流动性较好的2000只证券作为指数样本。中证2000与沪深300、中证500和中证1000指数共同构成中证规模指数系列，反映不同市值规模上市公司证券的整体表现。","fullName":"中证2000指数","launchDate":"2023-08-10T16:00:00.000Z","rebalancingFrequency":"semi-annually","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180041-932000_Index_Methodology_cn.pdf","hotSpot":"","series":"size","totalReturnIndexId":1009320001010,"memoNum":26,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/932000factsheet.pdf","constituentsMarkets":["a"],"pinyin":"zz2000","hotSpots":[""]},"managerEmploymentList":[{"_id":"69d90feed480b0efd15fe880","stockId":3000000019919,"source":"cn_info","declarationDate":"2024-01-02T16:00:00.000Z","appointmentDate":"2024-01-01T16:00:00.000Z","isEmployed":true,"managerId":7002316100160,"manager":{"_id":7002316100160,"name":"王平","tickerId":2316100160,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20069308","exchange":"fm","followedNum":34,"currency":"CNY","fundManagerSecondLevel":"company","memoNum":2},"fund":{"_id":3000000019919,"name":"招商中证2000指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"019919","tickerId":19919,"shortName":"招商中证2000指数增强C","currency":"CNY","exchange":"jj","inceptionDate":"2024-01-04T16:00:00.000Z","followedNum":9,"memoNum":2},"fundHotMetrics":{"stockId":3000000019919,"type":"f_as","f_m_f_r":0.008,"f_c_f_r":0.001,"f_m_a_c_f_r":0.009000000000000001,"f_m_c_f_d":"2024-12-30T16:00:00.000Z","f_c_f":133481,"f_m_a_c_f":1201330,"f_m_f":1067849,"f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.009000000000000001,"f_tas":1079311638.108,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":3,"managerYearStartProfit":0.0861,"managerCagr":0.3146,"managerTotalProfit":0.8573,"indexYearStartProfit":0.0515,"indexCagr":0.1757,"indexTotalProfit":0.4426},{"_id":"69d90feed480b0efd15fe881","stockId":3000000019919,"source":"cn_info","declarationDate":"2025-04-22T16:00:00.000Z","appointmentDate":"2024-01-01T16:00:00.000Z","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":3000000019919,"name":"招商中证2000指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"019919","tickerId":19919,"shortName":"招商中证2000指数增强C","currency":"CNY","exchange":"jj","inceptionDate":"2024-01-04T16:00:00.000Z","followedNum":9,"memoNum":2},"fundHotMetrics":{"stockId":3000000019919,"type":"f_as","f_m_f_r":0.008,"f_c_f_r":0.001,"f_m_a_c_f_r":0.009000000000000001,"f_m_c_f_d":"2024-12-30T16:00:00.000Z","f_c_f":133481,"f_m_a_c_f":1201330,"f_m_f":1067849,"f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.009000000000000001,"f_tas":1079311638.108,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":3,"managerYearStartProfit":0.0861,"managerCagr":0.1813,"managerTotalProfit":0.2416,"indexYearStartProfit":0.0515,"indexCagr":0.0347,"indexTotalProfit":0.0453},{"_id":"69d90feed480b0efd15fe882","stockId":3000000019919,"source":"cn_info","declarationDate":"2025-09-21T16:00:00.000Z","appointmentDate":"2025-09-21T16:00:00.000Z","isEmployed":true,"managerId":7001208251420,"manager":{"_id":7001208251420,"name":"刘浒","tickerId":1208251420,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020522","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000019919,"name":"招商中证2000指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"019919","tickerId":19919,"shortName":"招商中证2000指数增强C","currency":"CNY","exchange":"jj","inceptionDate":"2024-01-04T16:00:00.000Z","followedNum":9,"memoNum":2},"fundHotMetrics":{"stockId":3000000019919,"type":"f_as","f_m_f_r":0.008,"f_c_f_r":0.001,"f_m_a_c_f_r":0.009000000000000001,"f_m_c_f_d":"2024-12-30T16:00:00.000Z","f_c_f":133481,"f_m_a_c_f":1201330,"f_m_f":1067849,"f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.009000000000000001,"f_tas":1079311638.108,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":6,"managerYearStartProfit":0.0861,"managerCagr":0.1145,"managerTotalProfit":0.1145,"indexYearStartProfit":0.0515,"indexCagr":0.0772,"indexTotalProfit":0.0772}],"influencesList":[],"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.8577},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.8337},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.8498},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.7662},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.7425},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.7747},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.8048},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.7627},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.7848},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.7763},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.7453},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.7706},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.7365},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6746},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.7731},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.812},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.8583},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.8317},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.8728},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.8644},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.8787},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.8993},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.9049},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.862},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.876},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.8458},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.8154},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.8245},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.8914},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.933},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.928},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.9152},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.8972},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.8775},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.8796},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.8696},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.8699},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.8699},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.8394},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.8295},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.8517},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.8513},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.8164},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.8631},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.8555},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.8834},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.8934},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.8922},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.9116},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.8869},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.8767},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.8542},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.866},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.8448},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.8332},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.8385},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.8206},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.8367},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.7985},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.7778},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.76},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.7531},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.7386},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.7105},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.7103},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.7105},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.709},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.7145},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6979},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6768},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6773},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6639},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6414},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6421},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6247},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6481},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6553},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6514},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6799},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6821},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6883},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6703},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6446},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6552},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6682},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6794},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6699},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6496},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6399},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6465},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6237},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.5882},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6452},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6566},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6803},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.69},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6939},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.7026},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6862},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6912},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6924},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6833},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6898},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6837},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6728},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.693},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6909},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6712},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6955},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6957},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.691},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6773},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6569},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6553},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6597},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6311},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.605},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6495},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6667},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6396},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6629},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.671},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6829},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6739},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6649},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6525},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6675},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6733},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6472},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6669},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6608},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6731},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6945},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6889},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6703},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6713},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6758},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6557},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6514},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6724},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6464},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6041},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6166},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6481},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6762},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6623},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6626},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6577},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6913},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6815},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6749},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6706},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6789},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6652},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6502},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6204},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.5929},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6172},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6087},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.6068},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.585},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.5853},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.5871},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.5729},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.5576},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.5358},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.523},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.5331},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.5429},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.5405},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.5302},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.5263},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.5148},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.5202},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.517},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.4954},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.4951},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.483},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.471},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.4751},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.459},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.4542},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.4534},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.4517},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.4343},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.4232},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.4371},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.4239},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.4338},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.4322},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.4133},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.4022},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.4063},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3903},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3535},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3328},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3403},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3594},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3607},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3651},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3517},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3773},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3716},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3618},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3753},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3575},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3541},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3407},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3238},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3148},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3365},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3107},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3124},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3125},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.2965},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3108},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.326},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3345},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3179},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3107},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.2999},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3125},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3126},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3128},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.2932},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3101},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.297},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.2886},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.2499},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.2349},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.2232},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.2386},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.2329},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.2418},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.2211},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.2205},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.191},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1904},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.183},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.2058},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.2018},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1772},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1673},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1331},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1085},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1287},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.2838},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3048},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.2975},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.2898},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3015},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3138},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3234},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3045},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3131},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3296},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3564},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3533},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3592},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3462},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3365},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3133},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3294},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3187},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3178},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.313},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3182},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.2955},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.2889},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.2713},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.2636},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.308},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3148},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.2979},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3014},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.3002},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.2876},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.2721},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.244},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.2772},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.2592},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.2559},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.2715},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.26},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.261},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.2396},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.225},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1976},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1873},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1971},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1787},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1803},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1917},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1894},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1694},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1641},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1597},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.156},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1013},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1297},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1223},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1196},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.0909},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.0911},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1332},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1507},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1823},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1921},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1842},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1635},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1872},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1697},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.219},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.2039},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.192},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1815},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.2274},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.2352},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.2529},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.2419},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.2282},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.2216},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.2155},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.2057},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1884},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.2079},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.2056},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1808},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1648},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1663},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1475},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1566},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1325},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1641},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1549},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1311},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.0967},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1259},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1414},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1722},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1698},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1803},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.157},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1543},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1307},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1247},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.0976},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.0678},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1044},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.0894},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.0877},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1101},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.0856},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.0696},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.0746},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.0736},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.0612},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.0459},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.018},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.0185},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.0151},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.0266},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.994},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.0275},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.0217},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.1172},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":1.0438},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.9556},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.9174},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8939},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8861},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8613},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8585},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8617},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8414},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8439},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8566},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8567},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8581},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8521},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8548},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.872},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8641},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.87},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8587},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8711},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8551},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8392},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8341},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8473},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8356},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8387},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8491},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.849},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8654},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8699},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8704},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8624},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8671},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8613},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8652},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8703},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8734},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8729},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8546},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8765},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8891},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8882},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8578},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8546},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.854},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8369},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8335},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8483},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8655},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8627},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.86},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8625},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.878},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8797},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8981},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.9016},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8724},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8774},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8589},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8806},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8698},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8926},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.9041},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.9047},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8979},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8979},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8916},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.909},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8826},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8786},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.9107},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.908},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.9272},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.9301},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.916},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.9214},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.9187},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.9219},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.9095},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.904},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8868},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.9209},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.9415},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.951},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.967},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.9589},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.9637},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.9625},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.973},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.966},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.9689},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.9876},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.9855},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.9916},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.9892},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.9819},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.98},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.9864},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.9751},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.9861},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.9962},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.9851},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.9982},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.9952},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.9752},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.9802},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.9577},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.9473},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.9448},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.9254},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.9196},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.9243},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.9278},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.9228},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.8598},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000019919,"lxr_nv_fc":0.9274}],"priceMetricsList":[{"stockId":1000000932000,"date":"2026-04-09T16:00:00.000Z","cp":3368.2},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000932000,"cp":3344.67},{"stockId":1000000932000,"date":"2026-04-07T16:00:00.000Z","cp":3369.85},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000932000,"cp":3227.61},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000932000,"cp":3183.96},{"stockId":1000000932000,"date":"2026-04-01T16:00:00.000Z","cp":3251.05},{"stockId":1000000932000,"date":"2026-03-31T16:00:00.000Z","cp":3309.04},{"stockId":1000000932000,"date":"2026-03-30T16:00:00.000Z","cp":3242.22},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000932000,"cp":3297.17},{"stockId":1000000932000,"date":"2026-03-26T16:00:00.000Z","cp":3285.12},{"stockId":1000000932000,"date":"2026-03-25T16:00:00.000Z","cp":3234.47},{"stockId":1000000932000,"date":"2026-03-24T16:00:00.000Z","cp":3286.4},{"stockId":1000000932000,"date":"2026-03-23T16:00:00.000Z","cp":3213},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000932000,"cp":3097.13},{"stockId":1000000932000,"date":"2026-03-19T16:00:00.000Z","cp":3273.54},{"stockId":1000000932000,"date":"2026-03-18T16:00:00.000Z","cp":3360.33},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000932000,"cp":3448.37},{"stockId":1000000932000,"date":"2026-03-16T16:00:00.000Z","cp":3395.19},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000932000,"cp":3482.18},{"stockId":1000000932000,"date":"2026-03-12T16:00:00.000Z","cp":3471.5},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000932000,"cp":3517.99},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000932000,"cp":3559.24},{"stockId":1000000932000,"date":"2026-03-09T16:00:00.000Z","cp":3568.96},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000932000,"cp":3492.62},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000932000,"cp":3521.95},{"stockId":1000000932000,"date":"2026-03-04T16:00:00.000Z","cp":3475.28},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000932000,"cp":3419.57},{"stockId":1000000932000,"date":"2026-03-02T16:00:00.000Z","cp":3421.75},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000932000,"cp":3570.24},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000932000,"cp":3630.83},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000932000,"cp":3601.89},{"stockId":1000000932000,"date":"2026-02-24T16:00:00.000Z","cp":3573.63},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000932000,"cp":3536.69},{"stockId":1000000932000,"date":"2026-02-12T16:00:00.000Z","cp":3493.18},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000932000,"cp":3516.29},{"stockId":1000000932000,"date":"2026-02-10T16:00:00.000Z","cp":3506.97},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000932000,"cp":3522.23},{"stockId":1000000932000,"date":"2026-02-08T16:00:00.000Z","cp":3525.83},{"stockId":1000000932000,"date":"2026-02-05T16:00:00.000Z","cp":3452.78},{"stockId":1000000932000,"date":"2026-02-04T16:00:00.000Z","cp":3438.21},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000932000,"cp":3480.83},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000932000,"cp":3476.93},{"stockId":1000000932000,"date":"2026-02-01T16:00:00.000Z","cp":3381.36},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000932000,"cp":3464.69},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000932000,"cp":3468.81},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000932000,"cp":3511.37},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000932000,"cp":3537.21},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000932000,"cp":3527.63},{"stockId":1000000932000,"date":"2026-01-22T16:00:00.000Z","cp":3584.4},{"stockId":1000000932000,"date":"2026-01-21T16:00:00.000Z","cp":3519.06},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000932000,"cp":3484.18},{"stockId":1000000932000,"date":"2026-01-19T16:00:00.000Z","cp":3449.82},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000932000,"cp":3484.43},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000932000,"cp":3445.07},{"stockId":1000000932000,"date":"2026-01-14T16:00:00.000Z","cp":3443.47},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000932000,"cp":3477.36},{"stockId":1000000932000,"date":"2026-01-12T16:00:00.000Z","cp":3444.31},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000932000,"cp":3507.11},{"stockId":1000000932000,"date":"2026-01-08T16:00:00.000Z","cp":3412.84},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000932000,"cp":3356.89},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000932000,"cp":3313.92},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000932000,"cp":3296.8},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000932000,"cp":3257.09},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000932000,"cp":3203.23},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000932000,"cp":3200.18},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000932000,"cp":3205.93},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000932000,"cp":3206.51},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000932000,"cp":3208.14},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000932000,"cp":3166.74},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000932000,"cp":3118.3},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000932000,"cp":3137.92},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000932000,"cp":3111.16},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000932000,"cp":3066.09},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000932000,"cp":3063.86},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000932000,"cp":3041},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000932000,"cp":3094.43},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000932000,"cp":3101.77},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000932000,"cp":3081.33},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000932000,"cp":3134.49},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000932000,"cp":3128.97},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000932000,"cp":3145.73},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000932000,"cp":3100.31},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000932000,"cp":3043.53},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000932000,"cp":3066.4164},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000932000,"cp":3098.2434},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000932000,"cp":3112.96},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000932000,"cp":3091.38},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000932000,"cp":3050.92},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000932000,"cp":3041.42},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000932000,"cp":3051.71},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000932000,"cp":2999.26},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000932000,"cp":2944.56},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000932000,"cp":3066.78},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000932000,"cp":3092.47},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000932000,"cp":3136.83},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000932000,"cp":3178.75},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000932000,"cp":3158.89},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000932000,"cp":3179.87},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000932000,"cp":3141.32},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000932000,"cp":3162.96},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000932000,"cp":3150.35},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000932000,"cp":3131.13},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000932000,"cp":3143.72},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000932000,"cp":3124.93},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000932000,"cp":3100.95},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000932000,"cp":3127.76},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000932000,"cp":3103.74},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000932000,"cp":3071.38},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000932000,"cp":3118.33},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000932000,"cp":3108.87},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000932000,"cp":3103.52},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000932000,"cp":3074.49},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000932000,"cp":3045.84},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000932000,"cp":3052.45},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000932000,"cp":3063.85},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000932000,"cp":3005.75},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000932000,"cp":2963.33},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000932000,"cp":3050.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000932000,"cp":3088.46},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000932000,"cp":3036.93},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000932000,"cp":3085.54},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000932000,"cp":3091.48},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000932000,"cp":3113.01},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000932000,"cp":3093.31},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000932000,"cp":3083.34},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000932000,"cp":3057.7},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000932000,"cp":3105.76},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000932000,"cp":3124.88},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000932000,"cp":3082.09},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000932000,"cp":3126.73},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000932000,"cp":3113.4},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000932000,"cp":3139.76},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000932000,"cp":3174.17},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000932000,"cp":3160.78},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000932000,"cp":3110.6},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000932000,"cp":3113.93},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000932000,"cp":3113.65},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000932000,"cp":3055.11},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000932000,"cp":3045.36},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000932000,"cp":3085.21},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000932000,"cp":3048.08},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000932000,"cp":2966.6},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000932000,"cp":3010.11},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000932000,"cp":3072.4},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000932000,"cp":3134.73},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000932000,"cp":3101.54},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000932000,"cp":3112.28},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000932000,"cp":3089.85},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000932000,"cp":3163.15},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000932000,"cp":3162.62},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000932000,"cp":3126.03},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000932000,"cp":3104.53},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000932000,"cp":3127.8},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000932000,"cp":3114.61},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000932000,"cp":3093.11},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000932000,"cp":3028.23},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000932000,"cp":2967.93},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000932000,"cp":3024.43},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000932000,"cp":2993.32},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000932000,"cp":2991.59},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000932000,"cp":2941.47},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000932000,"cp":2948.13},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000932000,"cp":2946.02},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000932000,"cp":2911.28},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000932000,"cp":2885.31},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000932000,"cp":2840.94},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000932000,"cp":2827.97},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000932000,"cp":2846.33},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000932000,"cp":2872.07},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000932000,"cp":2861.51},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000932000,"cp":2841.29},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000932000,"cp":2832.87},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000932000,"cp":2801.49},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000932000,"cp":2826.49},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000932000,"cp":2826.29},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000932000,"cp":2790.76},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000932000,"cp":2789.04},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000932000,"cp":2759.06},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000932000,"cp":2741.48},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000932000,"cp":2760.43},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000932000,"cp":2742.97},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000932000,"cp":2729.94},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000932000,"cp":2731.21},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000932000,"cp":2733.44},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000932000,"cp":2698.69},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000932000,"cp":2680.68},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000932000,"cp":2709.89},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000932000,"cp":2690.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000932000,"cp":2713.67},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000932000,"cp":2705.98},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000932000,"cp":2664.97},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000932000,"cp":2652.53},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000932000,"cp":2657.41},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000932000,"cp":2631.04},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000932000,"cp":2573.84},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000932000,"cp":2524.81},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000932000,"cp":2547.99},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000932000,"cp":2598.69},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000932000,"cp":2605.97},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000932000,"cp":2609.67},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000932000,"cp":2582.04},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000932000,"cp":2635.58},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000932000,"cp":2628.87},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000932000,"cp":2617.33},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000932000,"cp":2638.89},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000932000,"cp":2601.49},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000932000,"cp":2606.51},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000932000,"cp":2591.18},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000932000,"cp":2564.12},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000932000,"cp":2543.2},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000932000,"cp":2588.55},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000932000,"cp":2543.97},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000932000,"cp":2552.66},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000932000,"cp":2547.46},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000932000,"cp":2515.88},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000932000,"cp":2545.831},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000932000,"cp":2577.5636},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000932000,"cp":2598.3569},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000932000,"cp":2576.7256},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000932000,"cp":2554.778},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000932000,"cp":2531.9618},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000932000,"cp":2565.7075},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000932000,"cp":2562.9121},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000932000,"cp":2570.73},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000932000,"cp":2530.34},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000932000,"cp":2568.67},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000932000,"cp":2540.98},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000932000,"cp":2522.31},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000932000,"cp":2442.89},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000932000,"cp":2411.68},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000932000,"cp":2388.03},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000932000,"cp":2422.49},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000932000,"cp":2415.55},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000932000,"cp":2440.61},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000932000,"cp":2412.3},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000932000,"cp":2412.66},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000932000,"cp":2358.63},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000932000,"cp":2363.26},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000932000,"cp":2350.1},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000932000,"cp":2390.95},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000932000,"cp":2392.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000932000,"cp":2341.06},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000932000,"cp":2318.56},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000932000,"cp":2248.34},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000932000,"cp":2183.12},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000932000,"cp":2194.48},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000932000,"cp":2517.51},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000932000,"cp":2543.58},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000932000,"cp":2536.67},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000932000,"cp":2514.34},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000932000,"cp":2545.24},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000932000,"cp":2584.22},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000932000,"cp":2603.15},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000932000,"cp":2572.82},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000932000,"cp":2598.37},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000932000,"cp":2648.56},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000932000,"cp":2705.78},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000932000,"cp":2702.11},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000932000,"cp":2716.9},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000932000,"cp":2700.72},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000932000,"cp":2679.82},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000932000,"cp":2632.57},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000932000,"cp":2681.89},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000932000,"cp":2662.35},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000932000,"cp":2654.65},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000932000,"cp":2644.3},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000932000,"cp":2659.67},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000932000,"cp":2605.96},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000932000,"cp":2587.01},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000932000,"cp":2547.45},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000932000,"cp":2542.85},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000932000,"cp":2653.3},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000932000,"cp":2661.15},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000932000,"cp":2619.68},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000932000,"cp":2622.38},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000932000,"cp":2617.67},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000932000,"cp":2584.47},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000932000,"cp":2552.75},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000932000,"cp":2479.36},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000932000,"cp":2551.38},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000932000,"cp":2506.65},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000932000,"cp":2510.65},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000932000,"cp":2538.45},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000932000,"cp":2505.65},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000932000,"cp":2512.81},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000932000,"cp":2458.5},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000932000,"cp":2421.63},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000932000,"cp":2355.07},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000932000,"cp":2322.82},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000932000,"cp":2362.2},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000932000,"cp":2328.4},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000932000,"cp":2334.37},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000932000,"cp":2365.58},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000932000,"cp":2360.77},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000932000,"cp":2332.66},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000932000,"cp":2335.13},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000932000,"cp":2318.05},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000932000,"cp":2324.78},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000932000,"cp":2206.36},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000932000,"cp":2206.91},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000932000,"cp":2276.27},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000932000,"cp":2264.02},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000932000,"cp":2256.71},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000932000,"cp":2192.47},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000932000,"cp":2211.07},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000932000,"cp":2313.8},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000932000,"cp":2348.11},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000932000,"cp":2419.23},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000932000,"cp":2447.48},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000932000,"cp":2429.66},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000932000,"cp":2388.95},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000932000,"cp":2445.95},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000932000,"cp":2421.65},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000932000,"cp":2545.81},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000932000,"cp":2512.3},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000932000,"cp":2508.2061},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000932000,"cp":2487.4074},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000932000,"cp":2602.4299},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000932000,"cp":2621.8223},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000932000,"cp":2663.7905},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000932000,"cp":2635.58},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000932000,"cp":2592.37},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000932000,"cp":2566.71},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000932000,"cp":2570.68},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000932000,"cp":2547.42},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000932000,"cp":2504.76},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000932000,"cp":2540.51},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000932000,"cp":2531.7734},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000932000,"cp":2471.13},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000932000,"cp":2427.59},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000932000,"cp":2418.58},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000932000,"cp":2377.62},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000932000,"cp":2407.85},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000932000,"cp":2371.14},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000932000,"cp":2453.87},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000932000,"cp":2445},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000932000,"cp":2379.74},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000932000,"cp":2307.78},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000932000,"cp":2378},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000932000,"cp":2430.58},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000932000,"cp":2508.83},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000932000,"cp":2507.42},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000932000,"cp":2537.59},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000932000,"cp":2482.12},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000932000,"cp":2473.05},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000932000,"cp":2416.59},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000932000,"cp":2395.1},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000932000,"cp":2321.08},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000932000,"cp":2274.57},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000932000,"cp":2377},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000932000,"cp":2334.16},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000932000,"cp":2321.33},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000932000,"cp":2366.57},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000932000,"cp":2298.27},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000932000,"cp":2244.96},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000932000,"cp":2246.44},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000932000,"cp":2245.3},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000932000,"cp":2225.87},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000932000,"cp":2170.76},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000932000,"cp":2106.25},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000932000,"cp":2108.04},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000932000,"cp":2096.42},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000932000,"cp":2121.24},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000932000,"cp":2046.31},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000932000,"cp":2131.27},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000932000,"cp":2133.56},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000932000,"cp":2353.96},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000932000,"cp":2166.17},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000932000,"cp":1950.01},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000932000,"cp":1861.59},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000932000,"cp":1806.71},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000932000,"cp":1784.41},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000932000,"cp":1729.4},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000932000,"cp":1723.3},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000932000,"cp":1725.42},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000932000,"cp":1684.92},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000932000,"cp":1695.76},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000932000,"cp":1721.72},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000932000,"cp":1724.02},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000932000,"cp":1737.43},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000932000,"cp":1726.67},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000932000,"cp":1730.57},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000932000,"cp":1764.62},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000932000,"cp":1746.27},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000932000,"cp":1758.3},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000932000,"cp":1739.7},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000932000,"cp":1768.38},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000932000,"cp":1731.32},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000932000,"cp":1704.03},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000932000,"cp":1695.77},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000932000,"cp":1727.24},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000932000,"cp":1707.44},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000932000,"cp":1716.38},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000932000,"cp":1747.14},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000932000,"cp":1750},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000932000,"cp":1780.8},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000932000,"cp":1790.69},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000932000,"cp":1794.32},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000932000,"cp":1775.81},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000932000,"cp":1780.29},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000932000,"cp":1767.21},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000932000,"cp":1784.02},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000932000,"cp":1795.96},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000932000,"cp":1807.22},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000932000,"cp":1803.54},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000932000,"cp":1767.86},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000932000,"cp":1818.9},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000932000,"cp":1843.56},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000932000,"cp":1837.79},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000932000,"cp":1776.27},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000932000,"cp":1763.73},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000932000,"cp":1755.56},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000932000,"cp":1722.88},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000932000,"cp":1715.88},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000932000,"cp":1745.64},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000932000,"cp":1780.25},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000932000,"cp":1770.16},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000932000,"cp":1760.27},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000932000,"cp":1763.28},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000932000,"cp":1794.26},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000932000,"cp":1792.44},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000932000,"cp":1823.85},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000932000,"cp":1833.22},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000932000,"cp":1773.56},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000932000,"cp":1787.44},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000932000,"cp":1751.61},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000932000,"cp":1803.28},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000932000,"cp":1784.4},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000932000,"cp":1834.87},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000932000,"cp":1857.03},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000932000,"cp":1855.35},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000932000,"cp":1840.84},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000932000,"cp":1827.14},{"stockId":1000000932000,"date":"2024-06-25T16:00:00.000Z","cp":1865.13},{"stockId":1000000932000,"date":"2024-06-24T16:00:00.000Z","cp":1810.95},{"stockId":1000000932000,"date":"2024-06-23T16:00:00.000Z","cp":1809.2},{"stockId":1000000932000,"date":"2024-06-20T16:00:00.000Z","cp":1884.9},{"stockId":1000000932000,"date":"2024-06-19T16:00:00.000Z","cp":1887.07},{"stockId":1000000932000,"date":"2024-06-18T16:00:00.000Z","cp":1932.26},{"stockId":1000000932000,"date":"2024-06-17T16:00:00.000Z","cp":1943.02},{"stockId":1000000932000,"date":"2024-06-16T16:00:00.000Z","cp":1913.91},{"stockId":1000000932000,"date":"2024-06-13T16:00:00.000Z","cp":1922.23},{"stockId":1000000932000,"date":"2024-06-12T16:00:00.000Z","cp":1918.71},{"stockId":1000000932000,"date":"2024-06-11T16:00:00.000Z","cp":1927.93},{"stockId":1000000932000,"date":"2024-06-10T16:00:00.000Z","cp":1897.95},{"stockId":1000000932000,"date":"2024-06-06T16:00:00.000Z","cp":1883.29},{"stockId":1000000932000,"date":"2024-06-05T16:00:00.000Z","cp":1849.49},{"stockId":1000000932000,"date":"2024-06-04T16:00:00.000Z","cp":1924.96},{"stockId":1000000932000,"date":"2024-06-03T16:00:00.000Z","cp":1968.06},{"stockId":1000000932000,"date":"2024-06-02T16:00:00.000Z","cp":1987.77},{"stockId":1000000932000,"date":"2024-05-30T16:00:00.000Z","cp":2026.29},{"stockId":1000000932000,"date":"2024-05-29T16:00:00.000Z","cp":2008.78},{"stockId":1000000932000,"date":"2024-05-28T16:00:00.000Z","cp":2023.8},{"stockId":1000000932000,"date":"2024-05-27T16:00:00.000Z","cp":2020.46},{"stockId":1000000932000,"date":"2024-05-26T16:00:00.000Z","cp":2037.47},{"stockId":1000000932000,"date":"2024-05-23T16:00:00.000Z","cp":2026.03},{"stockId":1000000932000,"date":"2024-05-22T16:00:00.000Z","cp":2046.8},{"stockId":1000000932000,"date":"2024-05-21T16:00:00.000Z","cp":2092.44},{"stockId":1000000932000,"date":"2024-05-20T16:00:00.000Z","cp":2084.24},{"stockId":1000000932000,"date":"2024-05-19T16:00:00.000Z","cp":2105.17},{"stockId":1000000932000,"date":"2024-05-16T16:00:00.000Z","cp":2095.04},{"stockId":1000000932000,"date":"2024-05-15T16:00:00.000Z","cp":2073.03},{"stockId":1000000932000,"date":"2024-05-14T16:00:00.000Z","cp":2063.97},{"stockId":1000000932000,"date":"2024-05-13T16:00:00.000Z","cp":2081.77},{"stockId":1000000932000,"date":"2024-05-12T16:00:00.000Z","cp":2064.33},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000932000,"cp":2100.32},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000932000,"cp":2124.21},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000932000,"cp":2099.75},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000932000,"cp":2128.03},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000932000,"cp":2114.38},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000932000,"cp":2071.94},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000932000,"cp":2084.33},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000932000,"cp":2029.42},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000932000,"cp":1998.78},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000932000,"cp":1993.69},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000932000,"cp":1949.53},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000932000,"cp":1935.56},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000932000,"cp":1951.26},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000932000,"cp":1959.2},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000932000,"cp":1962.13},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000932000,"cp":1839.69},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000932000,"cp":1981.53}]}