window.pageData = {"fund":{"_id":3000000015785,"name":"中信建投中证1000指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"015785","tickerId":15785,"shortName":"中信建投中证1000指数增强C","currency":"CNY","exchange":"jj","fundCollectionId":4000050840000,"inceptionDate":"2022-06-27T16:00:00.000Z","followedNum":1,"status":"normal","setUpDate":"2022-06-27T16:00:00.000Z","setUpAssetScale":381078356.23,"setUpShares":381078356.23,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zxjtzz1000zszqxzqtzjj","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":"50840000","tickerId":50840000,"name":"中信建投基金管理有限公司"},"managers":[{"name":"王鹏","stockType":"fund_manager","stockCode":"db20737018","exchange":"fm","tickerId":2316204400}],"hotMetrics":{"fss":{"stockId":3000000015785,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.040286999999999996,"f_ind_h_s_r":0.959713,"f_h_a":7506,"f_h_s_a":20853,"f_ind_h_s_r_c_hy":0.08076099999999997,"f_ins_h_s_r_c_hy":-0.080761,"f_ind_h_s_r_c_1y":0.06853700000000007,"f_ins_h_s_r_c_1y":-0.06853700000000001,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000015785,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.3403987785162565,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.6167539267015707,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.38483547925608014,"f_p_r_m6_ssc":5273,"f_p_r_m6_ssrp":0.36589529590288317,"f_p_r_y1_ssc":4505,"f_p_r_y1_ssrp":0.4011989342806394,"f_p_r_y2_ssc":3445,"f_p_r_y2_ssrp":0.2889082462253194,"f_cagr_p_r_fs_ssc":5789,"f_cagr_p_r_fs_ssrp":0.41948859709744296,"f_p_r_y3_ssc":2841,"f_p_r_y3_ssrp":0.25809859154929576},"fp":{"stockId":3000000015785,"type":"fp","f_p_r_fys":0.08686690223792715,"f_p_r_m1":0.012411712267709207,"f_p_r_m3":0.015196314378051579,"f_p_r_m6":0.136829136829137,"f_cagr_p_r_fs":0.10785602182572362,"f_p_r_d1":0.0014380729822038862,"f_p_r_y1":0.4331197825664923,"f_cagr_p_r_fs_sic":108,"f_cagr_p_r_fs_sirp":0.5420560747663551,"f_p_r_fys_sic":108,"f_p_r_fys_sirp":0.616822429906542,"f_p_r_m1_sic":108,"f_p_r_m1_sirp":0.45794392523364486,"f_p_r_m3_sic":108,"f_p_r_m3_sirp":0.3925233644859813,"f_p_r_m6_sic":107,"f_p_r_m6_sirp":0.4339622641509434,"f_p_r_y1_sic":105,"f_p_r_y1_sirp":0.25,"f_p_r_y2":0.6975968724847648,"f_p_r_y2_sic":63,"f_p_r_y2_sirp":0.16129032258064516,"last_data_date":"2026-04-16T16:00:00.000Z","f_p_r_y3":0.39309303642196647},"ff":{"stockId":3000000015785,"type":"ff","f_m_f":1987993,"f_m_f_r":0.01,"f_c_f":198799,"f_c_f_r":0.001,"f_m_a_c_f":2186792,"f_m_a_c_f_r":0.011,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-07-03T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.011},"f_nlacan":{"stockId":3000000015785,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":1.4764,"f_nv_cr":0.002036106963485995},"f_as":{"stockId":3000000015785,"type":"f_as","f_tas":140083106.3904,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000015784,"__csrcFundId":11319,"stockCode":"015784","shortName":"中信建投中证1000指数增强A","masterFundShortName":"中信建投中证1000指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":15784,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-17T17:12:06.552Z","status":"normal","exchange":"jj","name":"中信建投中证1000指数增强型证券投资基金","inceptionDate":"2022-06-27T16:00:00.000Z","fundCollectionId":4000050840000,"followedNum":5,"setUpDate":"2022-06-27T16:00:00.000Z","setUpAssetScale":913074067.12,"setUpShares":913074067.12,"pinyin":"zxjtzz1000zszqxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000852}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015784,"stockId":600478,"holdings":344500,"marketCap":2373605,"netValueRatio":0.0065,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04870624048706196,"stock":{"stockCode":"600478","exchange":"sh","stockType":"company","tickerId":600478,"name":"科力远"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015784,"stockId":600,"holdings":277200,"marketCap":2364516,"netValueRatio":0.0065,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.15426251691475001,"stock":{"stockCode":"000600","exchange":"sz","stockType":"company","tickerId":600,"name":"建投能源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015784,"stockId":600114,"holdings":76700,"marketCap":2343185,"netValueRatio":0.0064,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.07536319612590736,"stock":{"stockCode":"600114","exchange":"sh","stockType":"company","tickerId":600114,"name":"东睦股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015784,"stockId":2004,"holdings":473200,"marketCap":2261896,"netValueRatio":0.0062,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.05054945054945037,"stock":{"stockCode":"002004","exchange":"sz","stockType":"company","tickerId":2004,"name":"华邦健康"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015784,"stockId":600782,"holdings":573400,"marketCap":2224792,"netValueRatio":0.0061,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.07177033492822882,"stock":{"stockCode":"600782","exchange":"sh","stockType":"company","tickerId":600782,"name":"新钢股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015784,"stockId":2073,"holdings":269900,"marketCap":2199685,"netValueRatio":0.0061,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.09242761692650348,"stock":{"stockCode":"002073","exchange":"sz","stockType":"company","tickerId":2073,"name":"软控股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015784,"stockId":600986,"holdings":281000,"marketCap":2197420,"netValueRatio":0.006,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.050970873786408966,"stock":{"stockCode":"600986","exchange":"sh","stockType":"company","tickerId":600986,"name":"浙文互联"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015784,"stockId":686,"holdings":232083,"marketCap":2163013,"netValueRatio":0.006,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08563556141410844,"stock":{"stockCode":"000686","exchange":"sz","stockType":"company","tickerId":686,"name":"东北证券"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015784,"stockId":600458,"holdings":161700,"marketCap":2145759,"netValueRatio":0.0059,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11782277012278475,"stock":{"stockCode":"600458","exchange":"sh","stockType":"company","tickerId":600458,"name":"时代新材"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015784,"stockId":600335,"holdings":324400,"marketCap":2111844,"netValueRatio":0.0058,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08862876254180563,"stock":{"stockCode":"600335","exchange":"sh","stockType":"company","tickerId":600335,"name":"国机汽车"}}]},"index":{"_id":1000000000852,"stockCode":"000852","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":7187,"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":"69e2514af40bcb04e8c513c5","stockId":3000000015785,"source":"cn_info","declarationDate":"2022-06-28T16:00:00.000Z","appointmentDate":"2022-06-27T16:00:00.000Z","isEmployed":true,"managerId":7002316204400,"manager":{"_id":7002316204400,"name":"王鹏","tickerId":2316204400,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20737018","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000015785,"name":"中信建投中证1000指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"015785","tickerId":15785,"shortName":"中信建投中证1000指数增强C","currency":"CNY","exchange":"jj","inceptionDate":"2022-06-27T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000015785,"type":"f_as","f_m_f":1987993,"f_m_f_r":0.01,"f_c_f":198799,"f_c_f_r":0.001,"f_m_a_c_f":2186792,"f_m_a_c_f_r":0.011,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-07-03T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.011,"f_tas":140083106.3904,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":3,"employedMonths":9,"managerYearStartProfit":0.0869,"managerCagr":0.1079,"managerTotalProfit":0.4764,"indexYearStartProfit":0.0938,"indexCagr":0.0429,"indexTotalProfit":0.1734}],"influencesList":[],"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4764},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4734},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4553},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4592},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.445},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4458},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4349},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4452},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3922},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.378},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3976},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4166},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3912},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4075},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4033},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3841},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3986},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3739},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3397},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4074},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.432},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4667},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4583},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4797},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4843},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4947},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4962},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4921},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4731},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4848},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4643},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4483},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4652},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.5081},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.5268},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.5171},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.5114},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.495},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4808},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4976},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4941},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4907},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4858},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4648},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4644},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4763},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4669},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4401},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4852},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4923},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.5},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4953},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4985},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.5118},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4899},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.479},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4695},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.469},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4543},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4518},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4506},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4439},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4607},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.431},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4111},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4025},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.4019},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3814},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3584},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3597},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3569},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3612},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3578},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3468},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3305},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3321},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3246},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3099},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3089},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.2927},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3116},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3151},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3104},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3256},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.322},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3317},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3264},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3092},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3117},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3166},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.325},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.316},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3057},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3038},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.306},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.294},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.2769},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3187},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.326},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3371},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3481},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.352},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3633},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3497},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3588},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3578},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.352},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3538},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3424},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3383},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3524},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3497},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3436},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3568},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3469},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3498},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3419},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3335},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.327},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3285},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3092},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.2987},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3286},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.342},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3217},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3372},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3468},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3501},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3378},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3312},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3189},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3294},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3336},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3096},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3233},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3219},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3249},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3379},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3277},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3159},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3193},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3195},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.2988},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.2995},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3095},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.2907},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.2616},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.2748},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.295},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3159},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3116},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3152},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3048},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3289},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3242},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3123},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3026},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.3041},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.2889},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.2857},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.2714},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.2461},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.2642},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.2512},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.2493},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.2349},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.2361},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.2398},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.2298},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.222},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.2126},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.2089},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.2197},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.2233},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.2183},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.2137},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.2125},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1972},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.2037},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1974},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1858},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1838},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1724},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1704},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1748},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1712},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1616},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1565},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1596},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1455},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1429},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1495},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1427},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1506},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1452},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1347},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1267},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1308},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1168},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0941},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0832},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0894},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1018},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1042},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1009},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0937},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1089},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.105},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.097},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1086},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0997},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0992},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0905},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.082},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0769},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0862},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0696},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.07},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0745},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0692},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0797},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0921},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0926},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.086},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.082},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.079},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.094},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0925},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.094},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0812},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0926},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0827},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0809},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0565},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0512},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0474},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0604},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0561},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0627},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0537},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0529},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0324},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0302},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0278},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0402},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0426},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0308},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0197},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.9979},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.9801},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.9735},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0897},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1035},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0995},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0917},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0985},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1079},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1089},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1031},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1054},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1082},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1258},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1263},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1322},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1268},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1244},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1066},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1198},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1182},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1142},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1126},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1148},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0973},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0924},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0826},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0783},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1061},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.1075},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0933},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0943},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0902},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0765},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0699},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0526},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0718},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0701},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0651},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0754},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0644},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0674},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0586},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0456},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.023},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0208},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0296},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0137},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0152},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0238},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0202},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0127},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0047},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0007},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0066},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.9685},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.9647},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.9832},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.9835},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.9898},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.9789},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.9773},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0006},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0251},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0514},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0527},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0465},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0402},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0502},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0384},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0625},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0563},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0506},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.045},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0651},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0727},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0911},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0824},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0689},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0607},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0631},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0499},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0404},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0552},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0549},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0361},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0194},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0238},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0052},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0129},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0049},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0415},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0418},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0276},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0043},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0218},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0421},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0701},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0681},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0808},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0549},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0524},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0333},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.029},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.9989},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.9783},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.9994},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.9883},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.9885},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0067},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.99},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.9729},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.9784},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.9751},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.9675},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.9575},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.924},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.9291},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.9283},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.9475},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.92},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.9559},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.9586},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":1.0383},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.9642},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8758},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8369},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.808},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8015},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.7734},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.7743},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.7791},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.7661},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.7684},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.7767},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.7792},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.7796},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.7756},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.779},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.7925},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.7878},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.7907},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.7831},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.7993},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.7867},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.7745},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.773},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.7837},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.7805},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.7818},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.7905},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.7934},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8073},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8077},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8126},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8064},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8139},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8093},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.814},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.82},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8189},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8214},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8093},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8297},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8416},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.844},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8123},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8107},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8141},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8013},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.7999},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8127},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8326},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8325},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8294},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8306},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8379},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8369},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8477},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8499},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8286},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8291},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8107},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8308},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8223},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8397},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8464},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.851},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8448},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8448},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8394},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8557},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8314},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8352},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8611},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8612},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8759},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8854},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8769},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8782},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.876},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8806},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.876},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8698},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8636},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8824},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8937},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8913},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.9024},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8982},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8986},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8972},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.9047},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8953},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.9021},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.9213},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.92},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.928},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.9239},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.914},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.9161},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.9242},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.9177},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.9243},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.93},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.9159},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.9296},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.9259},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.9061},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.9101},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8926},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8783},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8783},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8659},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000015785,"lxr_nv_fc":0.8685}],"priceMetricsList":[{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000852,"cp":8307.44},{"stockId":1000000000852,"date":"2026-04-15T16:00:00.000Z","cp":8232.98},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000852,"cp":8106.16},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000852,"cp":8144.76},{"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}]}