window.pageData = {"fund":{"_id":3000000004195,"stockCode":"004195","stockType":"fund","areaCode":"cn","followedNum":13,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-01-16T16:00:00.000Z","setUpScale":200974000,"market":"a","tickerId":4195,"custody":"中国银行股份有限公司","name":"招商中证1000指数增强型证券投资基金","shortName":"招商中证1000指数增强C","fundSecondLevel":"company","fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2017-03-02T16:00:00.000Z","fundCollectionId":4000050210000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zszz1000zszqxzqtzjj","indexId":1000000000852,"index":{"stockCode":"000852","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":852,"name":"中证1000","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":3000000004195,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1975,"f_ind_h_s_r":0.8025,"f_h_a":22268,"f_h_s_a":17061,"f_ind_h_s_r_c_1y":0.2531,"f_ind_h_s_r_c_hy":0.058700000000000085,"f_ins_h_s_r_c_1y":-0.2531,"f_ins_h_s_r_c_hy":-0.058699999999999974,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000004195,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.3086042751931022,"f_p_r_m1_ssc":5710,"f_p_r_m1_ssrp":0.6678928008407777,"f_p_r_m3_ssc":5580,"f_p_r_m3_ssrp":0.32676106829180857,"f_p_r_m6_ssc":5264,"f_p_r_m6_ssrp":0.3631008930267908,"f_p_r_y1_ssc":4482,"f_p_r_y1_ssrp":0.3383173398794912,"f_p_r_y2_ssc":3432,"f_p_r_y2_ssrp":0.29962110171961526,"f_p_r_y3_ssc":2823,"f_p_r_y3_ssrp":0.2618710134656272,"f_p_r_y5_ssc":1723,"f_p_r_y5_ssrp":0.09407665505226481,"f_cagr_p_r_fs_ssc":5772,"f_cagr_p_r_fs_ssrp":0.45468722924969673},"fp":{"stockId":3000000004195,"type":"fp","f_p_r_fys":0.06160556753577806,"f_p_r_m1":-0.03574608262108192,"f_p_r_m3":0.006785963281432439,"f_p_r_m6":0.06363859562975804,"f_p_r_y1":0.4490901792882014,"f_p_r_y3":0.3588231604039924,"f_p_r_y5":0.6376351402434468,"f_cagr_p_r_fs":0.08860635490230151,"f_p_r_d1":0.002002791770346679,"f_p_r_y2":0.6231547396028521,"f_cagr_p_r_fs_sic":108,"f_cagr_p_r_fs_sirp":0.32710280373831774,"f_p_r_fys_sic":108,"f_p_r_fys_sirp":0.40186915887850466,"f_p_r_m1_sic":108,"f_p_r_m1_sirp":0.7570093457943925,"f_p_r_m3_sic":108,"f_p_r_m3_sirp":0.5514018691588785,"f_p_r_m6_sic":107,"f_p_r_m6_sirp":0.5754716981132075,"f_p_r_y1_sic":105,"f_p_r_y1_sirp":0.4230769230769231,"f_p_r_y2_sic":63,"f_p_r_y2_sirp":0.25806451612903225,"f_p_r_y3_sic":27,"f_p_r_y3_sirp":0.11538461538461539,"f_p_r_y5_sic":13,"f_p_r_y5_sirp":0.08333333333333333,"last_data_date":"2026-04-09T16:00:00.000Z"},"ff":{"stockId":3000000004195,"type":"ff","f_m_f":9183230,"f_m_f_r":0.012,"f_c_f":1147903,"f_c_f_r":0.0015,"f_m_a_c_f":10331133,"f_m_a_c_f_r":0.0135,"f_m_c_f_d":"2025-02-27T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-03-01T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.0135},"f_nlacan":{"stockId":3000000004195,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":2.1661,"f_nv_cr":0.01096798282460587},"f_as":{"stockId":3000000004195,"type":"f_as","f_tas":579039143.7492,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000004194,"stockCode":"004194","stockType":"fund","areaCode":"cn","followedNum":62,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-01-16T16:00:00.000Z","setUpScale":200974000,"market":"a","tickerId":4194,"custody":"中国银行股份有限公司","name":"招商中证1000指数增强型证券投资基金","shortName":"招商中证1000指数增强A","fundSecondLevel":"company","lastUpdated":"2026-04-10T17:08:23.438Z","__csrcFundId":1488,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-03-02T16:00:00.000Z","fundCollectionId":4000050210000,"currency":"CNY","masterFundShortName":"招商中证1000指数增强","pinyin":"zszz1000zszqxzqtzjj","memoNum":3,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000852}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004194,"stockId":2324,"holdings":1049900,"marketCap":16787901,"netValueRatio":0.0111,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.08627717391304279,"stock":{"stockCode":"002324","exchange":"sz","stockType":"company","tickerId":2324,"name":"普利特"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004194,"stockId":2897,"holdings":280300,"marketCap":15155821,"netValueRatio":0.01,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.12155154532254753,"stock":{"stockCode":"002897","exchange":"sz","stockType":"company","tickerId":2897,"name":"意华股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004194,"stockId":300602,"holdings":439300,"marketCap":14567188,"netValueRatio":0.0096,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.02503863987635202,"stock":{"stockCode":"300602","exchange":"sz","stockType":"company","tickerId":300602,"name":"飞荣达"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004194,"stockId":301589,"holdings":85800,"marketCap":14118390,"netValueRatio":0.0093,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.048843930635837585,"stock":{"name":"诺瓦星云","exchange":"sz","stockType":"company","stockCode":"301589","tickerId":301589}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004194,"stockId":688612,"holdings":427479,"marketCap":14093982,"netValueRatio":0.0093,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.19604974396488606,"stock":{"name":"威迈斯","exchange":"sh","stockType":"company","stockCode":"688612","tickerId":688612}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004194,"stockId":600335,"holdings":2149800,"marketCap":13995198,"netValueRatio":0.0093,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.08862876254180563,"stock":{"stockCode":"600335","exchange":"sh","stockType":"company","tickerId":600335,"name":"国机汽车"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004194,"stockId":603236,"holdings":142546,"marketCap":13600313,"netValueRatio":0.009,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.09237062404870722,"stock":{"stockCode":"603236","exchange":"sh","stockType":"company","tickerId":603236,"name":"移远通信"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004194,"stockId":603218,"holdings":1024900,"marketCap":13579925,"netValueRatio":0.009,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.09802586793737256,"stock":{"stockCode":"603218","exchange":"sh","stockType":"company","tickerId":603218,"name":"日月股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004194,"stockId":688001,"holdings":438125,"marketCap":13222612,"netValueRatio":0.0087,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.044634377967711636,"stock":{"stockCode":"688001","exchange":"sh","stockType":"company","tickerId":688001,"name":"华兴源创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004194,"stockId":603025,"holdings":714600,"marketCap":12834216,"netValueRatio":0.0085,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.06083874778499743,"stock":{"stockCode":"603025","exchange":"sh","stockType":"company","tickerId":603025,"name":"大豪科技"}}],"bondHoldings":[{"_id":"6970e43a022f6000e3fdafd9","date":"2025-12-30T16:00:00.000Z","fundId":3000000004194,"stockCode":"019785","stockName":"25国债13","holdings":80000,"marketCap":8048241,"netValueRatio":0.0053,"lastUpdated":"2026-01-21T14:35:38.754Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e43a022f6000e3fdafda","date":"2025-12-30T16:00:00.000Z","fundId":3000000004194,"stockCode":"019792","stockName":"25国债19","holdings":20000,"marketCap":2006498,"netValueRatio":0.0013,"lastUpdated":"2026-01-21T14:35:38.757Z","declarationDate":"2026-01-20T16:00:00.000Z"}]},"index":{"_id":1000000000852,"stockCode":"000852","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":7173,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":852,"name":"中证1000","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175402-000852_Index_Methodology_cn.pdf","launchDate":"2014-10-16T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T07:01:58.090Z","description":"中证1000指数选取中证800指数样本以外的规模偏小且流动性好的1000只证券作为指数样本，与沪深300和中证500等指数形成互补。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000852factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证1000指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700852,"memoNum":68,"constituentsMarkets":["a"],"pinyin":"zz1000","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d90e32d480b0efd15f6e52","stockId":3000000004195,"source":"cn_info","declarationDate":"2021-11-04T16:00:00.000Z","appointmentDate":"2021-11-04T16:00:00.000Z","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":3000000004195,"stockCode":"004195","stockType":"fund","areaCode":"cn","followedNum":13,"blackenedNum":0,"exchange":"jj","tickerId":4195,"name":"招商中证1000指数增强型证券投资基金","shortName":"招商中证1000指数增强C","fundSecondLevel":"company","inceptionDate":"2017-03-02T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000004195,"type":"f_as","f_m_f":9183230,"f_m_f_r":0.012,"f_c_f":1147903,"f_c_f_r":0.0015,"f_m_a_c_f":10331133,"f_m_a_c_f_r":0.0135,"f_m_c_f_d":"2025-02-27T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-03-01T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.0135,"f_tas":579039143.7492,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":4,"employedMonths":5,"managerYearStartProfit":0.0616,"managerCagr":0.0882,"managerTotalProfit":0.4543,"indexYearStartProfit":0.0531,"indexCagr":0.018,"indexTotalProfit":0.0824},{"_id":"69d90e32d480b0efd15f6e53","stockId":3000000004195,"source":"cn_info","declarationDate":"2024-12-30T16:00:00.000Z","appointmentDate":"2017-03-02T16:00:00.000Z","departureDate":"2024-12-30T16:00:00.000Z","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":3000000004195,"stockCode":"004195","stockType":"fund","areaCode":"cn","followedNum":13,"blackenedNum":0,"exchange":"jj","tickerId":4195,"name":"招商中证1000指数增强型证券投资基金","shortName":"招商中证1000指数增强C","fundSecondLevel":"company","inceptionDate":"2017-03-02T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000004195,"type":"f_as","f_m_f":9183230,"f_m_f_r":0.012,"f_c_f":1147903,"f_c_f_r":0.0015,"f_m_a_c_f":10331133,"f_m_a_c_f_r":0.0135,"f_m_c_f_d":"2025-02-27T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-03-01T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.0135,"f_tas":579039143.7492,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":7,"employedMonths":9,"managerYearStartProfit":0.0616,"managerCagr":0.0542,"managerTotalProfit":0.5116,"indexYearStartProfit":0.0531,"indexCagr":-0.0445,"indexTotalProfit":-0.2995}],"influencesList":[],"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.1661},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.1426},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.1515},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.0566},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.0454},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.074},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.1113},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.0698},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.1044},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.0987},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.0732},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.097},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.059},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.0124},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.111},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.1418},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.1994},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.1743},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.2216},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.2216},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.2425},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.2511},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.2464},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.1996},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.214},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.1884},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.1626},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.1763},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.2658},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.2952},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.2817},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.2627},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.2368},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.2221},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.2498},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.2237},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.2192},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.2092},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.1651},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.1647},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.191},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.1942},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.14},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.2103},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.2303},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.2554},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.2521},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.2474},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.2641},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.2301},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.2215},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.1941},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.2039},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.1888},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.175},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.1633},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.1518},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.1808},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.1515},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.1244},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.1178},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.1093},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.0797},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.0404},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.0486},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.0482},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.0434},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.0423},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.0256},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9943},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9903},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9716},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9561},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.965},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9309},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9632},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.977},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9598},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9814},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9792},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9842},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9667},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9398},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9406},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9483},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9649},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9507},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9334},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.926},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9264},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9032},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.8779},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9456},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9582},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9753},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9944},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.0006},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.0246},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9945},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.0097},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.0184},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.0212},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.027},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.005},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9968},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.0291},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.0278},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.0284},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.0543},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.0241},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.0329},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.012},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9809},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9824},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9922},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9605},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9433},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.0047},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.0277},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9922},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.0306},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.0365},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.0633},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.0452},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.0277},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.004},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.031},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.0291},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.992},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.0083},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9939},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.0045},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.0206},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.0058},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9932},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9988},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9925},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9451},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9455},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9664},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9491},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.891},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9351},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9596},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":2.0046},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9883},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9849},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9646},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9966},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9883},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9584},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9362},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9424},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.928},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9277},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.9028},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.87},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.893},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.8702},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.8671},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.8421},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.8437},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.8477},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.8296},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.8184},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.8024},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.7993},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.817},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.8261},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.8151},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.8084},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.8004},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.7778},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.7854},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.7777},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.7606},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.7531},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.7372},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.7279},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.73},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.7236},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.7065},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.7025},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.7041},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6842},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.683},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6901},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6823},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6956},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6885},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6683},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6643},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6701},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.651},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6193},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5994},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6077},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6283},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6264},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6244},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6147},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6419},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6355},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6276},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6421},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.624},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6232},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6117},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6021},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5867},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5989},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5652},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5687},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5745},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5652},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5849},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6005},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5994},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5826},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5766},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.572},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5994},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5982},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6009},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5787},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6009},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5898},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.589},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5496},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.533},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5263},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5435},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5384},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5538},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5445},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.545},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5145},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5133},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5093},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5297},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.534},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5155},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.4948},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.4594},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.4303},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.4267},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6041},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6254},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6221},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6099},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6186},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.63},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.631},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6245},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.631},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6362},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6644},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6676},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6784},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6709},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6639},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6351},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6596},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6538},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.651},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6477},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6581},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6299},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6285},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6086},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6029},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6537},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6605},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6398},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6443},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6454},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6158},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6082},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5802},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6169},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6092},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.598},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6113},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5888},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.596},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5713},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.547},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5083},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.4979},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5123},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.4904},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.4941},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.509},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5055},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.4941},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.4827},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.4783},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.4853},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.4269},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.4222},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.4485},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.4469},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.4521},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.4332},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.4327},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.4721},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5116},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5548},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5611},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5572},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5431},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5621},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5461},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5914},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5779},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5706},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5477},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5807},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5965},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6257},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6149},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5925},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5744},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5821},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5608},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5445},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5655},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5702},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5424},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5182},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.522},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.4884},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5006},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.4925},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5443},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.543},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5188},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.4804},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5175},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5469},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5921},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5911},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.6103},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5704},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5658},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5359},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5297},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.4821},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.4556},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.4907},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.4738},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.4723},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5006},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.4751},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.4535},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.4609},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.4602},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.4508},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.4371},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3844},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3949},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3937},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.4215},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3803},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.4332},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.4435},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.5658},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.4695},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3381},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.2726},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.2252},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.2124},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.1633},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.1601},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.1642},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.1434},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.1466},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.1559},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.1583},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.1613},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.1597},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.1661},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.1862},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.178},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.1816},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.1737},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.1997},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.1819},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.1618},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.1618},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.1753},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.1694},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.1718},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.1831},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.1897},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.2113},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.2058},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.212},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.2029},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.2132},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.2081},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.2132},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.2219},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.222},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.2229},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.2042},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.2321},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.2507},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.2555},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.2051},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.2046},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.2118},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.1935},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.1935},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.2119},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.245},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.2468},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.2469},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.2442},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.2569},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.2562},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.2734},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.2787},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.2495},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.2514},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.2241},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.2559},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.2426},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.2676},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.2755},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.2822},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.265},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.2652},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.2587},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.285},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.251},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.2576},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.2975},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.2969},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3219},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3352},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3253},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3267},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3214},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3287},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3204},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3117},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3044},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3294},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3452},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.34},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3563},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3507},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3529},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3502},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3623},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3514},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3668},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.395},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3942},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.405},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3982},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3808},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3816},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3936},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3855},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3978},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.4086},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3897},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.4088},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.4056},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3799},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3895},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3621},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3361},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3374},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3202},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3275},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3323},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3379},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3405},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.2871},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000004195,"lxr_nv_fc":1.3301}],"priceMetricsList":[{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000852,"cp":8025.57},{"stockId":1000000000852,"date":"2026-04-09T16:00:00.000Z","cp":7998.23},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000852,"cp":7921.45},{"stockId":1000000000852,"date":"2026-04-07T16:00:00.000Z","cp":7955.77},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000852,"cp":7606.02},{"stockId":1000000000852,"date":"2026-04-02T16:00:00.000Z","cp":7536.6},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000852,"cp":7623.42},{"stockId":1000000000852,"date":"2026-03-31T16:00:00.000Z","cp":7764.15},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000852,"cp":7619.85},{"stockId":1000000000852,"date":"2026-03-29T16:00:00.000Z","cp":7767.93},{"stockId":1000000000852,"date":"2026-03-26T16:00:00.000Z","cp":7746.31},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000852,"cp":7639.38},{"stockId":1000000000852,"date":"2026-03-24T16:00:00.000Z","cp":7751.18},{"stockId":1000000000852,"date":"2026-03-23T16:00:00.000Z","cp":7600.86},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000852,"cp":7409.11},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000852,"cp":7783.43},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000852,"cp":7909.23},{"stockId":1000000000852,"date":"2026-03-17T16:00:00.000Z","cp":8096.59},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000852,"cp":8019.86},{"stockId":1000000000852,"date":"2026-03-15T16:00:00.000Z","cp":8211.35},{"stockId":1000000000852,"date":"2026-03-12T16:00:00.000Z","cp":8214.29},{"stockId":1000000000852,"date":"2026-03-11T16:00:00.000Z","cp":8335.91},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000852,"cp":8363.53},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000852,"cp":8350.09},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000852,"cp":8203.87},{"stockId":1000000000852,"date":"2026-03-05T16:00:00.000Z","cp":8248.86},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000852,"cp":8171.12},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000852,"cp":8094.52},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000852,"cp":8142.45},{"stockId":1000000000852,"date":"2026-03-01T16:00:00.000Z","cp":8476.97},{"stockId":1000000000852,"date":"2026-02-26T16:00:00.000Z","cp":8560.84},{"stockId":1000000000852,"date":"2026-02-25T16:00:00.000Z","cp":8490.62},{"stockId":1000000000852,"date":"2026-02-24T16:00:00.000Z","cp":8426.33},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000852,"cp":8299.77},{"stockId":1000000000852,"date":"2026-02-12T16:00:00.000Z","cp":8204.83},{"stockId":1000000000852,"date":"2026-02-11T16:00:00.000Z","cp":8314.83},{"stockId":1000000000852,"date":"2026-02-10T16:00:00.000Z","cp":8239.51},{"stockId":1000000000852,"date":"2026-02-09T16:00:00.000Z","cp":8250.3},{"stockId":1000000000852,"date":"2026-02-08T16:00:00.000Z","cp":8233.78},{"stockId":1000000000852,"date":"2026-02-05T16:00:00.000Z","cp":8051.57},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000852,"cp":8068.08},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000852,"cp":8207.12},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000852,"cp":8209.1},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000852,"cp":7975.43},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000852,"cp":8254.86},{"stockId":1000000000852,"date":"2026-01-28T16:00:00.000Z","cp":8332.21},{"stockId":1000000000852,"date":"2026-01-27T16:00:00.000Z","cp":8399.79},{"stockId":1000000000852,"date":"2026-01-26T16:00:00.000Z","cp":8382.15},{"stockId":1000000000852,"date":"2026-01-25T16:00:00.000Z","cp":8365.43},{"stockId":1000000000852,"date":"2026-01-22T16:00:00.000Z","cp":8470.74},{"stockId":1000000000852,"date":"2026-01-21T16:00:00.000Z","cp":8309.35},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000852,"cp":8247.68},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000852,"cp":8182.75},{"stockId":1000000000852,"date":"2026-01-18T16:00:00.000Z","cp":8265.65},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000852,"cp":8232.73},{"stockId":1000000000852,"date":"2026-01-14T16:00:00.000Z","cp":8240.78},{"stockId":1000000000852,"date":"2026-01-13T16:00:00.000Z","cp":8257.17},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000852,"cp":8203.13},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000852,"cp":8357.01},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000852,"cp":8129.18},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000852,"cp":7971.59},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000852,"cp":7906.42},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000852,"cp":7864.9},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000852,"cp":7753.88},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000852,"cp":7595.28},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000852,"cp":7597.3},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000852,"cp":7594.16},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000852,"cp":7605.53},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000852,"cp":7579.38},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000852,"cp":7506.38},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000852,"cp":7392.42},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000852,"cp":7408.35},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000852,"cp":7329.81},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000852,"cp":7272.4},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000852,"cp":7288.74},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000852,"cp":7181.62},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000852,"cp":7309.08},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000852,"cp":7370.94},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000852,"cp":7312},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000852,"cp":7408.24},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000852,"cp":7380.58},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000852,"cp":7423.05},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000852,"cp":7342.49},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000852,"cp":7248.66},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000852,"cp":7248.27},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000852,"cp":7313.18},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000852,"cp":7386.68},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000852,"cp":7334.21},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000852,"cp":7257.45},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000852,"cp":7248.45},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000852,"cp":7249.95},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000852,"cp":7156.41},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000852,"cp":7067.7},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000852,"cp":7340.41},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000852,"cp":7387.21},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000852,"cp":7448.1},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000852,"cp":7523.08},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000852,"cp":7502.76},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000852,"cp":7590.58},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000852,"cp":7486.38},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000852,"cp":7540.79},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000852,"cp":7563.25},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000852,"cp":7541.88},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000852,"cp":7551.83},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000852,"cp":7464.86},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000852,"cp":7435.73},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000852,"cp":7538.12},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000852,"cp":7506.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000852,"cp":7485.08},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000852,"cp":7569.12},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000852,"cp":7479.22},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000852,"cp":7495.38},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000852,"cp":7419.24},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000852,"cp":7308.1},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000852,"cp":7312.21},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000852,"cp":7344.05},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000852,"cp":7239.18},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000852,"cp":7185.48},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000852,"cp":7401.84},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000852,"cp":7483.45},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000852,"cp":7373.15},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000852,"cp":7519.76},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000852,"cp":7533.82},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000852,"cp":7648.05},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000852,"cp":7574.96},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000852,"cp":7497.83},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000852,"cp":7397.59},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000852,"cp":7506.51},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000852,"cp":7534.22},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000852,"cp":7408.07},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000852,"cp":7489.48},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000852,"cp":7438.19},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000852,"cp":7476.4},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000852,"cp":7554.81},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000852,"cp":7483.63},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000852,"cp":7415.57},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000852,"cp":7422.88},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000852,"cp":7399.89},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000852,"cp":7230.17},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000852,"cp":7226.03},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000852,"cp":7311.03},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000852,"cp":7245.67},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000852,"cp":7041.15},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000852,"cp":7206.88},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000852,"cp":7313.88},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000852,"cp":7501.15},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000852,"cp":7438.68},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000852,"cp":7447.11},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000852,"cp":7336.5},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000852,"cp":7476.47},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000852,"cp":7477.73},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000852,"cp":7362.94},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000852,"cp":7253.34},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000852,"cp":7305.46},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000852,"cp":7242.85},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000852,"cp":7237.6},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000852,"cp":7117.5},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000852,"cp":6976.49},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000852,"cp":7064.33},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000852,"cp":6963.61},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000852,"cp":6943.94},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000852,"cp":6838.13},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000852,"cp":6862.15},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000852,"cp":6861.31},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000852,"cp":6787.48},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000852,"cp":6739.69},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000852,"cp":6670.47},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000852,"cp":6661.19},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000852,"cp":6718.48},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000852,"cp":6773.88},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000852,"cp":6729.98},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000852,"cp":6706.61},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000852,"cp":6701.12},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000852,"cp":6607.22},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000852,"cp":6637.1},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000852,"cp":6612.26},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000852,"cp":6552.07},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000852,"cp":6535.67},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000852,"cp":6462.06},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000852,"cp":6442.83},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000852,"cp":6462.31},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000852,"cp":6461.1},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000852,"cp":6406.57},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000852,"cp":6390.47},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000852,"cp":6407.7},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000852,"cp":6327.14},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000852,"cp":6312.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000852,"cp":6342.64},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000852,"cp":6309.48},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000852,"cp":6373.77},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000852,"cp":6356.18},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000852,"cp":6276.94},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000852,"cp":6247.79},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000852,"cp":6276.16},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000852,"cp":6194.67},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000852,"cp":6078.22},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000852,"cp":5999.59},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000852,"cp":6048.22},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000852,"cp":6135.39},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000852,"cp":6141.47},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000852,"cp":6147.46},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000852,"cp":6106.01},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000852,"cp":6192.22},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000852,"cp":6186.51},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000852,"cp":6161.69},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000852,"cp":6218.96},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000852,"cp":6152.84},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000852,"cp":6167.01},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000852,"cp":6123.17},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000852,"cp":6070.04},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000852,"cp":6026.56},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000852,"cp":6089.58},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000852,"cp":5984.46},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000852,"cp":6008.46},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000852,"cp":6028.79},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000852,"cp":5989.68},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000852,"cp":6066.1},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000852,"cp":6132.18},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000852,"cp":6146.02},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000852,"cp":6095.34},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000852,"cp":6068.12},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000852,"cp":6057.04},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000852,"cp":6160.37},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000852,"cp":6151.01},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000852,"cp":6167.46},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000852,"cp":6082.08},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000852,"cp":6158.08},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000852,"cp":6111.49},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000852,"cp":6102.92},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000852,"cp":5950.12},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000852,"cp":5903.38},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000852,"cp":5877.06},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000852,"cp":5939.5},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000852,"cp":5920.48},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000852,"cp":5984.58},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000852,"cp":5949.31},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000852,"cp":5952.64},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000852,"cp":5831.69},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000852,"cp":5839.56},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000852,"cp":5835.35},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000852,"cp":5914.03},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000852,"cp":5938.53},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000852,"cp":5862.19},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000852,"cp":5784.59},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000852,"cp":5652.33},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000852,"cp":5530.02},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000852,"cp":5496.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000852,"cp":6203.26},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000852,"cp":6277.25},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000852,"cp":6259.48},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000852,"cp":6226.65},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000852,"cp":6268.32},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000852,"cp":6328.77},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000852,"cp":6334.91},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000852,"cp":6310.76},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000852,"cp":6360.34},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000852,"cp":6405.61},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000852,"cp":6535.06},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000852,"cp":6564.68},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000852,"cp":6611.93},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000852,"cp":6589.57},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000852,"cp":6571.17},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000852,"cp":6466.85},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000852,"cp":6566.97},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000852,"cp":6551.73},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000852,"cp":6520.97},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000852,"cp":6507.76},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000852,"cp":6534.97},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000852,"cp":6398.24},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000852,"cp":6357.63},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000852,"cp":6273.67},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000852,"cp":6270.42},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000852,"cp":6499.53},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000852,"cp":6524.41},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000852,"cp":6435.43},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000852,"cp":6464.02},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000852,"cp":6449.23},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000852,"cp":6334.41},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000852,"cp":6288.53},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000852,"cp":6142.14},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000852,"cp":6281.57},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000852,"cp":6248.83},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000852,"cp":6212.5},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000852,"cp":6284.61},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000852,"cp":6190.17},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000852,"cp":6210.55},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000852,"cp":6134.05},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000852,"cp":6041.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000852,"cp":5881.44},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000852,"cp":5846.07},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000852,"cp":5938.13},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000852,"cp":5829.03},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000852,"cp":5855.74},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000852,"cp":5908.02},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000852,"cp":5879.15},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000852,"cp":5841.57},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000852,"cp":5801.31},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000852,"cp":5775.57},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000852,"cp":5811.05},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000852,"cp":5559.47},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000852,"cp":5544.92},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000852,"cp":5672.78},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000852,"cp":5661.78},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000852,"cp":5692.04},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000852,"cp":5608.03},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000852,"cp":5625.21},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000852,"cp":5797.09},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000852,"cp":5957.72},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000852,"cp":6145.93},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000852,"cp":6171.57},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000852,"cp":6160.45},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000852,"cp":6094.69},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000852,"cp":6164.36},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000852,"cp":6096.38},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000852,"cp":6271.75},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000852,"cp":6207.19},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000852,"cp":6195.87},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000852,"cp":6143.94},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000852,"cp":6277.52},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000852,"cp":6354.99},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000852,"cp":6490.15},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000852,"cp":6447.37},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000852,"cp":6362.02},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000852,"cp":6303.27},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000852,"cp":6349.62},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000852,"cp":6285.6},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000852,"cp":6204.94},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000852,"cp":6303.28},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000852,"cp":6313.61},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000852,"cp":6189.13},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000852,"cp":6086.09},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000852,"cp":6118.66},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000852,"cp":5981.57},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000852,"cp":6052.13},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000852,"cp":6030.49},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000852,"cp":6262.16},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000852,"cp":6250.8},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000852,"cp":6130.28},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000852,"cp":5974.56},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000852,"cp":6125.51},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000852,"cp":6272.19},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000852,"cp":6474.39},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000852,"cp":6491.97},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000852,"cp":6579.01},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000852,"cp":6423.12},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000852,"cp":6403.92},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000852,"cp":6293.19},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000852,"cp":6266.54},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000852,"cp":6053.11},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000852,"cp":5930.23},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000852,"cp":6116.66},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000852,"cp":6019.35},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000852,"cp":5983.84},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000852,"cp":6082.09},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000852,"cp":5974.91},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000852,"cp":5861.63},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000852,"cp":5903.58},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000852,"cp":5888.81},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000852,"cp":5860.57},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000852,"cp":5749.43},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000852,"cp":5505.61},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000852,"cp":5524.25},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000852,"cp":5507.18},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000852,"cp":5615.76},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000852,"cp":5416.76},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000852,"cp":5654.53},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000852,"cp":5727.38},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000852,"cp":6201.99},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000852,"cp":5708.83},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000852,"cp":5136.44},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000852,"cp":4874.13},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000852,"cp":4686.26},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000852,"cp":4642.56},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000852,"cp":4469.13},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000852,"cp":4463.36},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000852,"cp":4482.27},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000852,"cp":4399.13},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000852,"cp":4413.19},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000852,"cp":4468.74},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000852,"cp":4486.01},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000852,"cp":4487.58},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000852,"cp":4475.53},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000852,"cp":4508.23},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000852,"cp":4586.78},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000852,"cp":4550.77},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000852,"cp":4572.4},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000852,"cp":4532.51},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000852,"cp":4629.32},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000852,"cp":4542.46},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000852,"cp":4470.55},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000852,"cp":4459.68},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000852,"cp":4512.89},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000852,"cp":4495.34},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000852,"cp":4491.84},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000852,"cp":4548.26},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000852,"cp":4579.3},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000852,"cp":4663.61},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000852,"cp":4655.65},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000852,"cp":4691.85},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000852,"cp":4649.28},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000852,"cp":4697.59},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000852,"cp":4674.1},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000852,"cp":4702.75},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000852,"cp":4739.49},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000852,"cp":4743.41},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000852,"cp":4749.95},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000852,"cp":4678.78},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000852,"cp":4809.89},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000852,"cp":4878.29},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000852,"cp":4889.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000852,"cp":4702.49},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000852,"cp":4685.65},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000852,"cp":4702.08},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000852,"cp":4632.57},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000852,"cp":4631.01},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000852,"cp":4694.95},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000852,"cp":4826.87},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000852,"cp":4821.42},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000852,"cp":4812.43},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000852,"cp":4795.62},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000852,"cp":4836.72},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000852,"cp":4827.6},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000852,"cp":4878.02},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000852,"cp":4893.59},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000852,"cp":4777.68},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000852,"cp":4797.06},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000852,"cp":4693.96},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000852,"cp":4810.79},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000852,"cp":4761.87},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000852,"cp":4867.13},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000852,"cp":4905.65},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000852,"cp":4940.25},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000852,"cp":4895.99},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000852,"cp":4864.09},{"stockId":1000000000852,"date":"2024-06-25T16:00:00.000Z","cp":4986.38},{"stockId":1000000000852,"date":"2024-06-24T16:00:00.000Z","cp":4847.61},{"stockId":1000000000852,"date":"2024-06-23T16:00:00.000Z","cp":4887.78},{"stockId":1000000000852,"date":"2024-06-20T16:00:00.000Z","cp":5055.33},{"stockId":1000000000852,"date":"2024-06-19T16:00:00.000Z","cp":5056.14},{"stockId":1000000000852,"date":"2024-06-18T16:00:00.000Z","cp":5159.99},{"stockId":1000000000852,"date":"2024-06-17T16:00:00.000Z","cp":5227.25},{"stockId":1000000000852,"date":"2024-06-16T16:00:00.000Z","cp":5183.97},{"stockId":1000000000852,"date":"2024-06-13T16:00:00.000Z","cp":5180.65},{"stockId":1000000000852,"date":"2024-06-12T16:00:00.000Z","cp":5180.24},{"stockId":1000000000852,"date":"2024-06-11T16:00:00.000Z","cp":5216.46},{"stockId":1000000000852,"date":"2024-06-10T16:00:00.000Z","cp":5198.92},{"stockId":1000000000852,"date":"2024-06-06T16:00:00.000Z","cp":5153.59},{"stockId":1000000000852,"date":"2024-06-05T16:00:00.000Z","cp":5130.87},{"stockId":1000000000852,"date":"2024-06-04T16:00:00.000Z","cp":5244.09},{"stockId":1000000000852,"date":"2024-06-03T16:00:00.000Z","cp":5313.71},{"stockId":1000000000852,"date":"2024-06-02T16:00:00.000Z","cp":5284.62},{"stockId":1000000000852,"date":"2024-05-30T16:00:00.000Z","cp":5355.21},{"stockId":1000000000852,"date":"2024-05-29T16:00:00.000Z","cp":5334.3},{"stockId":1000000000852,"date":"2024-05-28T16:00:00.000Z","cp":5351.25},{"stockId":1000000000852,"date":"2024-05-27T16:00:00.000Z","cp":5348.03},{"stockId":1000000000852,"date":"2024-05-26T16:00:00.000Z","cp":5404.62},{"stockId":1000000000852,"date":"2024-05-23T16:00:00.000Z","cp":5350.11},{"stockId":1000000000852,"date":"2024-05-22T16:00:00.000Z","cp":5412.82},{"stockId":1000000000852,"date":"2024-05-21T16:00:00.000Z","cp":5539.66},{"stockId":1000000000852,"date":"2024-05-20T16:00:00.000Z","cp":5536.74},{"stockId":1000000000852,"date":"2024-05-19T16:00:00.000Z","cp":5596.78},{"stockId":1000000000852,"date":"2024-05-16T16:00:00.000Z","cp":5563.23},{"stockId":1000000000852,"date":"2024-05-15T16:00:00.000Z","cp":5488.95},{"stockId":1000000000852,"date":"2024-05-14T16:00:00.000Z","cp":5497.23},{"stockId":1000000000852,"date":"2024-05-13T16:00:00.000Z","cp":5551.68},{"stockId":1000000000852,"date":"2024-05-12T16:00:00.000Z","cp":5520.8},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000852,"cp":5574.23},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000852,"cp":5626.83},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000852,"cp":5536.66},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000852,"cp":5625.34},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000852,"cp":5606.84},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000852,"cp":5497.43},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000852,"cp":5545.23},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000852,"cp":5415.94},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000852,"cp":5313.99},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000852,"cp":5305.61},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000852,"cp":5218.43},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000852,"cp":5246.08},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000852,"cp":5264.39},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000852,"cp":5286.72},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000852,"cp":5287.46},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000852,"cp":5066.66},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000852,"cp":5287.51}]}