window.pageData = {"fund":{"_id":3000000014202,"name":"天弘中证1000指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"014202","tickerId":14202,"shortName":"天弘中证1000指数增强C","currency":"CNY","exchange":"jj","inceptionDate":"2022-01-03T16:00:00.000Z","fundCollectionId":4000050430000,"followedNum":4,"status":"normal","setUpDate":"2022-01-03T16:00:00.000Z","setUpAssetScale":110492457.97,"setUpShares":110492457.97,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"memoNum":1,"pinyin":"thzz1000zszqxzqtzjj","indexId":1000000000852,"index":{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":852,"name":"中证1000","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001700852},"fundCollection":{"_id":4000050430000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50430000","tickerId":50430000,"name":"天弘基金管理有限公司"},"managers":[{"_id":7002503140530,"name":"杨超","gender":"m","educationCode":"001002","resume":"杨超先生：英国威尔士大学金融数学与计算硕士学位。历任建信基金管理有限责任公司基金经理助理、泰达宏利基金管理有限公司基金经理。历任天弘中证电子交易型开放式指数证券投资基金联接基金基金经理(2020年03月至2021年06月)、天弘沪深300交易型开放式指数证券投资基金联接基金基金经理(2019年12月至2021年08月)、天弘中证500指数型发起式证券投资基金基金经理(2019年06月至2020年08月)、天弘沪深300指数型发起式证券投资基金基金经理(2019年06月至2019年12月)、天弘创业板指数型发起式证券投资基金基金经理(2019年06月至2019年09月)、天弘中证科创创业50指数证券投资基金基金经理(2021年07月至2022年08月)、天弘多利一年定期开放混合型证券投资基金基金经理(2020年11月至2021年12月)、天弘中证电子交易型开放式指数证券投资基金基金经理(2020年02月至2021年06月)、天弘国证消费100指数增强型发起式证券投资基金基金经理(2020年12月至2022年07月)、天弘中证光伏产业指数型发起式证券投资基金基金经理(2021年01月至2022年05月)、天弘沪深300交易型开放式指数证券投资基金基金经理(2019年12月至2021年08月)、天弘创业板交易型开放式指数证券投资基金基金经理(2019年09月至2022年05月)、天弘中证光伏产业交易型开放式指数证券投资基金基金经理(2021年02月至2022年05月)、天弘中证科技100指数增强型发起式证券投资基金基金经理(2020年10月至2022年07月)、天弘中证医药主题指数增强型证券投资基金基金经理(2021年08月至2022年09月)、天弘中证500交易型开放式指数证券投资基金联接基金基金经理(2020年08月至2021年06月)、天弘创业板交易型开放式指数证券投资基金联接基金基金经理(2019年09月至2022年05月)、天弘华证沪深港长期竞争力指数证券投资基金基金经理(2022年01月至2023年02月)、天弘恒生沪深港创新药精选50交易型开放式指数证券投资基金基金经理(2021年07月至2023年02月)。现任天弘基金管理有限公司指数与数量投资部总经理、基金经理。天弘MSCI中国A50互联互通指数证券投资基金基金经理、天弘创业板指数增强型证券投资基金基金经理、天弘恒生沪深港创新药精选50交易型开放式指数证券投资基金发起式联接基金基金经理、天弘中证1000指数增强型证券投资基金基金经理、天弘新华沪港深新兴消费品牌指数证券投资基金基金经理、天弘沪深300指数增强型发起式证券投资基金基金经理、天弘中证新能源指数增强型证券投资基金基金经理、天弘中证科创创业50交易型开放式指数证券投资基金基金经理、天弘中证高端装备制造指数增强型证券投资基金基金经理、天弘中证500指数增强型证券投资基金基金经理。","tickerId":2503140530,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20295018","exchange":"fm","cnInfoCode":"db20295018","lastUpdated":"2024-05-16T10:30:28.767Z","followedNum":3,"currency":"CNY","workingDate":"2014-10-12T16:00:00.000Z","fundCompanyId":4000050430000,"fundManagerSecondLevel":"company","pinyin":"yc","appointmentDate":"2022-01-03T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000014202,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.030899999999999997,"f_ind_h_s_r":0.9691,"f_h_a":63114,"f_h_s_a":5412,"f_ind_h_s_r_c_1y":0.1328999999999999,"f_ind_h_s_r_c_hy":0.025600000000000067,"f_ins_h_s_r_c_1y":-0.13290000000000002,"f_ins_h_s_r_c_hy":-0.025600000000000005,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014202,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.20506374573532052,"f_p_r_m1_ssc":5712,"f_p_r_m1_ssrp":0.6720364209420416,"f_p_r_m3_ssc":5573,"f_p_r_m3_ssrp":0.22738693467336685,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.22355403348554034,"f_p_r_y1_ssc":4481,"f_p_r_y1_ssrp":0.2520089285714286,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.19643899591360187,"f_p_r_y3_ssc":2825,"f_p_r_y3_ssrp":0.13031161473087818,"f_cagr_p_r_fs_ssc":5769,"f_cagr_p_r_fs_ssrp":0.38626907073509015},"fp":{"stockId":3000000014202,"type":"fp","f_p_r_fys":0.0263472212463991,"f_p_r_m1":-0.0710924583492305,"f_p_r_m3":-0.017487220877051457,"f_p_r_m6":0.03720533939221804,"f_p_r_y1":0.5167687675215449,"f_cagr_p_r_fs":0.09308488917853208,"f_p_r_d1":-0.0003569516330537148,"f_cagr_p_r_fs_sic":108,"f_cagr_p_r_fs_sirp":0.5794392523364486,"f_p_r_fys_sic":108,"f_p_r_fys_sirp":0.19626168224299065,"f_p_r_m1_sic":108,"f_p_r_m1_sirp":0.24299065420560748,"f_p_r_m3_sic":108,"f_p_r_m3_sirp":0.22429906542056074,"f_p_r_m6_sic":107,"f_p_r_m6_sirp":0.24528301886792453,"f_p_r_y1_sic":105,"f_p_r_y1_sirp":0.11538461538461539,"f_p_r_y2":0.6685322672758425,"f_p_r_y2_sic":63,"f_p_r_y2_sirp":0.12903225806451613,"f_p_r_y3":0.40772863062542086,"f_p_r_y3_sic":27,"f_p_r_y3_sirp":0.038461538461538464,"last_data_date":"2026-04-06T16:00:00.000Z"},"ff":{"stockId":3000000014202,"type":"ff","f_m_f":2408682,"f_m_f_r":0.006,"f_c_f":401447,"f_c_f_r":0.001,"f_m_a_c_f":2810129,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-26T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007},"f_nlacan":{"stockId":3000000014202,"type":"f_nlacan","f_nv_d":"2026-04-07T16:00:00.000Z","f_nv":1.5291,"f_nv_cr":0.04675520262869637},"f_as":{"stockId":3000000014202,"type":"f_as","f_tas":618455670.7181,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014201,"__csrcFundId":10576,"stockCode":"014201","shortName":"天弘中证1000指数增强A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":14201,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-03T17:15:34.559Z","status":"normal","exchange":"jj","masterFundShortName":"天弘中证1000指数增强","name":"天弘中证1000指数增强型证券投资基金","fundCollectionId":4000050430000,"inceptionDate":"2022-01-03T16:00:00.000Z","followedNum":20,"setUpDate":"2022-01-03T16:00:00.000Z","setUpAssetScale":691065976.04,"setUpShares":691065976.04,"pinyin":"thzz1000zszqxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000852}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014201,"stockId":2222,"holdings":186100,"marketCap":10484874,"netValueRatio":0.0097,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.13546424785981692,"stock":{"stockCode":"002222","exchange":"sz","stockType":"company","tickerId":2222,"name":"福晶科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014201,"stockId":969,"holdings":488300,"marketCap":10259183,"netValueRatio":0.0095,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5494100294985254,"stock":{"stockCode":"000969","exchange":"sz","stockType":"company","tickerId":969,"name":"安泰科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014201,"stockId":300085,"holdings":251200,"marketCap":10070608,"netValueRatio":0.0093,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2311085538933635,"stock":{"stockCode":"300085","exchange":"sz","stockType":"company","tickerId":300085,"name":"银之杰"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014201,"stockId":300438,"holdings":186200,"marketCap":9909564,"netValueRatio":0.0092,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3044117647058828,"stock":{"stockCode":"300438","exchange":"sz","stockType":"company","tickerId":300438,"name":"鹏辉能源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014201,"stockId":2354,"holdings":1510800,"marketCap":9623796,"netValueRatio":0.0089,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.09388335704125095,"stock":{"stockCode":"002354","exchange":"sz","stockType":"company","tickerId":2354,"name":"天娱数科"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014201,"stockId":603236,"holdings":100000,"marketCap":9541000,"netValueRatio":0.0088,"declarationDate":"2026-01-21T16:00:00.000Z","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":3000000014201,"stockId":2484,"holdings":319400,"marketCap":9486180,"netValueRatio":0.0088,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.017207147584381022,"stock":{"stockCode":"002484","exchange":"sz","stockType":"company","tickerId":2484,"name":"江海股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014201,"stockId":422,"holdings":667300,"marketCap":9482333,"netValueRatio":0.0088,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03464673913043481,"stock":{"stockCode":"000422","exchange":"sz","stockType":"company","tickerId":422,"name":"湖北宜化"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014201,"stockId":688372,"holdings":86021,"marketCap":9384030,"netValueRatio":0.0087,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.22394255581734646,"stock":{"name":"伟测科技","exchange":"sh","stockType":"company","stockCode":"688372","tickerId":688372}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014201,"stockId":555,"holdings":563600,"marketCap":9327580,"netValueRatio":0.0086,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.20538965768390405,"stock":{"stockCode":"000555","exchange":"sz","stockType":"company","tickerId":555,"name":"神州信息"}}],"bondHoldings":[{"_id":"69723b291987889646e712e6","date":"2025-12-30T16:00:00.000Z","fundId":3000000014201,"stockCode":"019785","stockName":"25国债13","holdings":2000,"marketCap":201206,"netValueRatio":0.0002,"lastUpdated":"2026-01-22T14:58:49.471Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"杨超","d":"指数与数量投资部总经理、本基金基金经理","wy":15,"md":"男，金融数学与计算硕士。历任建信基金管理有限责任公司基金经理助理、泰达宏利基金管理有限公司基金经理。2019年1月加盟本公司。","ad":"2022-01-03T16:00:00.000Z"},{"name":"林心龙","d":"本基金基金经理助理","wy":10,"md":"男，光学工程专业硕士。历任南方基金管理股份有限公司研究员、新华基金管理股份有限公司基金经理助理。2019年8月加盟本公司，历任高级研究员。","ad":"2022-01-03T16:00:00.000Z"}]}}},"index":{"_id":1000000000852,"stockCode":"000852","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":7163,"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":67,"constituentsMarkets":["a"],"pinyin":"zz1000","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d516c3a16f0f4ccbdaf8c3","stockId":3000000014202,"source":"cn_info","declarationDate":"2022-01-04T16:00:00.000Z","appointmentDate":"2022-01-03T16:00:00.000Z","isEmployed":true,"managerId":7002503140530,"manager":{"_id":7002503140530,"name":"杨超","tickerId":2503140530,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20295018","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000014202,"name":"天弘中证1000指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"014202","tickerId":14202,"shortName":"天弘中证1000指数增强C","currency":"CNY","exchange":"jj","inceptionDate":"2022-01-03T16:00:00.000Z","followedNum":4,"memoNum":1},"fundHotMetrics":{"stockId":3000000014202,"type":"f_as","f_m_f":2408682,"f_m_f_r":0.006,"f_c_f":401447,"f_c_f_r":0.001,"f_m_a_c_f":2810129,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-26T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007,"f_tas":618455670.7181,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":4,"employedMonths":3,"managerYearStartProfit":0.0743,"managerCagr":0.1048,"managerTotalProfit":0.5291,"indexYearStartProfit":0.0475,"indexCagr":-0.0008,"indexTotalProfit":-0.0034}],"influencesList":[],"netValueList":[{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.5291},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.4608},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.4439},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.4627},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.4891},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.4592},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.4863},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.4766},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.4536},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.4762},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.447},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.4099},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.4799},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.5082},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.5467},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.5246},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.5587},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.5578},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.5817},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.5917},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.5887},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.5649},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.5726},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.5537},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.5448},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.5554},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.6158},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.6295},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.613},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.6006},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.5754},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.5645},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.5863},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.5711},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.5722},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.5715},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.5357},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.5359},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.563},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.5625},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.5196},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.5689},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.5848},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.6008},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.5984},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.5947},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.6144},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.5833},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.5673},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.5508},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.5633},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.5534},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.5571},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.5616},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.5477},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.574},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.5282},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.4973},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.4868},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.4734},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.4509},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.4233},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.426},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.4273},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.4299},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.427},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.4122},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3884},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3872},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.371},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3603},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3685},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.345},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3698},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.379},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3707},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3877},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3795},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3845},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3713},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3485},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3474},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3572},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3711},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3612},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3437},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3408},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.341},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3203},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3044},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3567},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.364},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3772},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3887},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3891},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.4054},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3863},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3998},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.4031},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.407},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.4077},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3909},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3803},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.402},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3976},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3958},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.4127},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3938},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.398},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3873},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3654},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3661},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3714},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3504},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3398},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3779},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3876},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3605},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3909},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3962},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.4169},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.4084},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3956},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3767},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3985},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3996},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3759},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3908},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3816},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3905},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3989},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.383},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3721},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3783},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3731},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3401},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3408},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3574},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3451},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3076},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3375},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.353},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3863},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.38},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3827},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3615},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3853},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3836},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3582},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3397},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3505},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.339},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3332},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3125},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.2871},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.3022},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.2879},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.2839},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.2682},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.2714},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.2737},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.2594},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.2482},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.2367},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.2315},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.2443},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.2511},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.2445},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.2407},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.2363},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.2235},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.2279},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.2232},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.2129},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.2097},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1992},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1963},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1961},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1904},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1788},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1727},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1724},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1563},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1543},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1583},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1514},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1614},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1554},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1432},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1381},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1465},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1316},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1063},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0942},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1026},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1131},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1151},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1164},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1106},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1258},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1229},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1143},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.125},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1143},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1137},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1029},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0929},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0847},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0938},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0742},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0758},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0825},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0776},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0918},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1008},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1019},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0935},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.091},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0856},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1008},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1025},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1061},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0921},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1042},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0928},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0926},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0672},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0568},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0494},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0581},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0541},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0644},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0557},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0546},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0291},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0278},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0227},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0357},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0393},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0242},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0105},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.9865},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.9651},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.9631},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0858},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1014},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.097},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0922},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0967},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.104},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1028},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0967},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1022},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1084},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1305},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1321},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1383},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1305},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1274},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1071},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1269},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1227},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1202},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1206},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1254},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1067},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0984},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0858},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0778},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1141},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1187},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1053},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1048},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.1062},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0865},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0789},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0579},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0842},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0779},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0686},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0784},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0645},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0688},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0566},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0432},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0197},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0133},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0271},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0147},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0172},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0244},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0206},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0143},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0054},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0037},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.007},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.9676},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.962},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.9777},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.9762},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.9814},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.9683},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.9665},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.9932},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0189},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0492},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0512},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0508},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0414},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0515},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0382},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0648},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0547},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0504},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0407},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0629},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0709},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0892},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0827},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0656},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0535},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0563},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0459},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0308},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.044},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0466},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0294},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0111},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0161},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.9941},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0031},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.9971},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0324},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0313},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0122},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.9882},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0131},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0348},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0682},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0672},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0792},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0544},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.052},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0344},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0304},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.9981},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.9772},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.0057},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.9941},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.9938},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.014},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.9982},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.9856},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.992},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.9913},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.9846},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.9668},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.9291},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.9325},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.9323},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.9505},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.9187},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.9566},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.9623},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":1.045},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.965},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8732},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8324},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8033},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.7968},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.7697},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.7679},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.7688},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.7553},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.7574},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.766},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.7677},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.7691},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.767},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.7722},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.7867},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.7808},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.7836},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.7772},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.7928},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.7811},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.7681},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.7652},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.7733},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.7704},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.7699},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.7787},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.7824},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.7949},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.7917},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.7945},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.7863},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.7926},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.7885},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.7935},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.7987},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.7993},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.7996},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.7872},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8071},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8198},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8225},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.7913},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.791},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.7956},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.7838},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.7822},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.7928},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8169},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8185},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8172},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8168},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8248},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8261},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.833},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8335},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.814},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.816},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.7971},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8161},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8076},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8241},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8327},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8391},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8319},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.832},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8252},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8414},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8185},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8219},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8454},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8443},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8588},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8704},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8626},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8608},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8601},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8637},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8583},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8527},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8471},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8629},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8728},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8674},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8782},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8705},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8721},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8722},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8791},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.871},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8799},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8985},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8981},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.9061},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8995},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8909},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8942},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.9045},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8989},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.905},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.9105},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8967},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.9095},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.9058},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.886},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8888},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.873},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8613},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8587},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.849},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8535},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8532},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8557},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8578},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.821},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8513},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8593},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8619},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8563},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000014202,"lxr_nv_fc":0.8712}],"priceMetricsList":[{"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},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000852,"cp":5338.77},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000852,"cp":5379.92},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000852,"cp":5367.05},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000852,"cp":5468.91}]}