window.pageData = {"index":{"_id":1000000000852,"stockCode":"000852","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":7158,"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"},"startDate":"2024-04-07T20:47:31.988Z","endDate":"2026-04-07T20:47:31.988Z","stock":{"_id":3000000017095,"name":"易方达中证1000指数量化增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"017095","tickerId":17095,"shortName":"易方达中证1000量化增强C","currency":"CNY","exchange":"jj","fundCollectionId":4000050110000,"inceptionDate":"2023-04-24T16:00:00.000Z","setUpDate":"2023-04-24T16:00:00.000Z","setUpAssetScale":258422640.34,"setUpShares":258422640.34,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"followedNum":6,"pinyin":"yfdzz1000zslhzqxzqtzjj","indexId":1000000000852,"fundCollection":{"_id":4000050110000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"index":{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":852,"name":"中证1000","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001700852},"managers":[{"_id":7081019202160,"name":"黄健生","gender":"m","educationCode":"001002","resume":"黄健生先生：加拿大国籍，硕士研究生、硕士。2001年1月至2004年9月任美国Sun Microsystems资深软件工程师，2006年1月至2007年4月任美国GMNCapital/伦敦GSACapital量化投资研究员，2007年4月至2009年3月任美国巴克莱全球投资者( Barclays Global Investors)量化研究员，2014年1月至2015年6月任加拿大阿尔伯塔投资管理公司副基金经理，2015年7月至2019年5月任华泰柏瑞基金管理有限公司量化投资部门总监、投资经理。2019年5月加入易方达基金管理有限公司，现任量化投资部总经理、量化投资决策委员会委员、基金经理。曾任易方达量化策略精选灵活配置混合型证券投资基金。曾任易方达沪深300量化增强证券投资基金基金经理。现任易方达中证500指数量化增强型证券投资基金基金经理。","tickerId":81019202160,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20734398","exchange":"fm","cnInfoCode":"db20734398","lastUpdated":"2024-05-16T10:30:32.072Z","followedNum":1,"currency":"CNY","workingDate":"2020-03-11T16:00:00.000Z","fundCompanyId":4000050110000,"fundManagerSecondLevel":"company","pinyin":"hjs","appointmentDate":"2023-04-24T16:00:00.000Z"},{"_id":7002513214370,"name":"殷明","gender":"m","educationCode":"001002","resume":"殷明：男，工程硕士，本基金的基金经理。现任易方达基金管理有限公司量化投资部总经理助理、基金经理、量化投资决策委员会委员。曾任国泰君安证券股份有限公司研究所研究员，国盛证券有限责任公司研究所金融工程分析师，易方达基金管理有限公司量化研究员。","tickerId":2513214370,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20793334","exchange":"fm","cnInfoCode":"db20793334","lastUpdated":"2024-06-18T14:56:28.995Z","followedNum":1,"currency":"CNY","workingDate":"2021-03-19T16:00:00.000Z","fundCompanyId":4000050110000,"fundManagerSecondLevel":"company","pinyin":"ym","appointmentDate":"2023-04-24T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000017095,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0943,"f_ind_h_s_r":0.9057,"f_h_a":2781,"f_h_s_a":60108,"f_ind_h_s_r_c_hy":0.021499999999999964,"f_ins_h_s_r_c_hy":-0.021500000000000005,"f_ind_h_s_r_c_1y":-0.08240000000000003,"f_ins_h_s_r_c_1y":0.0824,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000017095,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.23523074160531512,"f_p_r_m1_ssc":5712,"f_p_r_m1_ssrp":0.6855191735247768,"f_p_r_m3_ssc":5573,"f_p_r_m3_ssrp":0.27727925340990667,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.1754185692541857,"f_p_r_y1_ssc":4481,"f_p_r_y1_ssrp":0.2,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.25850104094378906,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.19060128429655576},"fp":{"stockId":3000000017095,"type":"fp","f_p_r_d1":0.0018117583114412028,"f_cagr_p_r_fs":0.1382973186180565,"f_p_r_m1":-0.0729285262492092,"f_p_r_m3":-0.01571418977906014,"f_p_r_m6":0.04850132341369351,"f_p_r_fys":0.020753534368689985,"f_p_r_y1":0.5407337327867148,"f_cagr_p_r_fs_sic":108,"f_cagr_p_r_fs_sirp":0.4392523364485981,"f_p_r_fys_sic":108,"f_p_r_fys_sirp":0.1308411214953271,"f_p_r_m1_sic":108,"f_p_r_m1_sirp":0.7383177570093458,"f_p_r_m3_sic":108,"f_p_r_m3_sirp":0.308411214953271,"f_p_r_m6_sic":107,"f_p_r_m6_sirp":0.07547169811320754,"f_p_r_y1_sic":105,"f_p_r_y1_sirp":0.16346153846153846,"last_data_date":"2026-04-06T16:00:00.000Z","f_p_r_y2":0.6756602263633271},"ff":{"stockId":3000000017095,"type":"ff","f_m_f":924163,"f_m_f_r":0.008,"f_c_f":173280,"f_c_f_r":0.0015,"f_m_a_c_f":1097443,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2025-01-23T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095},"f_nlacan":{"stockId":3000000017095,"type":"f_nlacan","f_nv_d":"2026-04-06T16:00:00.000Z","f_nv":1.4657,"f_nv_cr":0.00825479810139651},"f_as":{"stockId":3000000017095,"type":"f_as","f_tas":277296509.3253,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017094,"__csrcFundId":12550,"stockCode":"017094","shortName":"易方达中证1000量化增强A","masterFundShortName":"易方达中证1000量化增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":17094,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-03T17:15:34.334Z","status":"normal","exchange":"jj","fundCollectionId":4000050110000,"name":"易方达中证1000指数量化增强型证券投资基金","inceptionDate":"2023-04-24T16:00:00.000Z","followedNum":15,"setUpDate":"2023-04-24T16:00:00.000Z","setUpAssetScale":255740919.08,"setUpShares":255740919.08,"pinyin":"yfdzz1000zslhzqxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000852}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017094,"stockId":600577,"holdings":259300,"marketCap":3223099,"netValueRatio":0.0053,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1985941833309004,"stock":{"stockCode":"600577","exchange":"sh","stockType":"company","tickerId":600577,"name":"精达股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017094,"stockId":2497,"holdings":129600,"marketCap":3207600,"netValueRatio":0.0053,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.6644250168123751,"stock":{"stockCode":"002497","exchange":"sz","stockType":"company","tickerId":2497,"name":"雅化集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017094,"stockId":300438,"holdings":54100,"marketCap":2879202,"netValueRatio":0.0048,"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":3000000017094,"stockId":2048,"holdings":90500,"marketCap":2847130,"netValueRatio":0.0047,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.18708010335917347,"stock":{"stockCode":"002048","exchange":"sz","stockType":"company","tickerId":2048,"name":"宁波华翔"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017094,"stockId":688200,"holdings":14521,"marketCap":2761894,"netValueRatio":0.0046,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08689390302448374,"stock":{"stockCode":"688200","tickerId":688200,"exchange":"sh","stockType":"company","name":"华峰测控"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017094,"stockId":600100,"holdings":300300,"marketCap":2678676,"netValueRatio":0.0044,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.0998766954377317,"stock":{"stockCode":"600100","exchange":"sh","stockType":"company","tickerId":600100,"name":"同方股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017094,"stockId":2222,"holdings":47210,"marketCap":2659811,"netValueRatio":0.0044,"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":3000000017094,"stockId":300953,"holdings":15800,"marketCap":2654716,"netValueRatio":0.0044,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10717891492640452,"stock":{"stockCode":"300953","tickerId":300953,"exchange":"sz","stockType":"company","name":"震裕科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017094,"stockId":603236,"holdings":27500,"marketCap":2623775,"netValueRatio":0.0043,"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":3000000017094,"stockId":300170,"holdings":137200,"marketCap":2595824,"netValueRatio":0.0043,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.006382978723403987,"stock":{"stockCode":"300170","exchange":"sz","stockType":"company","tickerId":300170,"name":"汉得信息"}}],"bondHoldings":[{"_id":"69723b471987889646e71ba3","date":"2025-12-30T16:00:00.000Z","fundId":3000000017094,"stockCode":"113697","stockName":"应流转债","holdings":1370,"marketCap":261345,"netValueRatio":0.0004,"lastUpdated":"2026-01-22T14:59:19.266Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b471987889646e71ba4","date":"2025-12-30T16:00:00.000Z","fundId":3000000017094,"stockCode":"123263","stockName":"鼎捷转债","holdings":1192,"marketCap":172844,"netValueRatio":0.0003,"lastUpdated":"2026-01-22T14:59:19.269Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b471987889646e71ba5","date":"2025-12-30T16:00:00.000Z","fundId":3000000017094,"stockCode":"118055","stockName":"伟测转债","holdings":830,"marketCap":169874,"netValueRatio":0.0003,"lastUpdated":"2026-01-22T14:59:19.276Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b471987889646e71ba6","date":"2025-12-30T16:00:00.000Z","fundId":3000000017094,"stockCode":"118053","stockName":"正帆转债","holdings":130,"marketCap":17244,"netValueRatio":0,"lastUpdated":"2026-01-22T14:59:19.279Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b471987889646e71ba7","date":"2025-12-30T16:00:00.000Z","fundId":3000000017094,"stockCode":"118063","stockName":"金05转债","holdings":100,"marketCap":10000,"netValueRatio":0,"lastUpdated":"2026-01-22T14:59:19.281Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"HUANG JIANSHENG（黄健生）","d":"本基金的基金经理，量化投资决策委员会委员","wy":14,"md":"加拿大籍，硕士研究生，具有基金从业资格。曾任美国Sun Microsystems资深软件工程师，美国GMN Capital/伦敦GSA Capital量化投资研究员，美国巴克莱全球投资者（Barclays Global Investors）量化研究员，加拿大阿尔伯塔投资管理公司副基金经理，华泰柏瑞基金管理有限公司量化投资部门总监、投资经理，易方达基金管理有限公司量化投资部总经理，易方达量化策略精选混合、易方达沪深300量化增强、易方达中证500量化增强的基金经理。","ad":"2023-04-24T16:00:00.000Z"},{"name":"殷明","d":"本基金的基金经理，易方达易百智能量化策略混合、易方达上证科创板100增强策略ETF、易方达上证科创板综合增强、易方达上证科创板综合增强策略ETF、易方达创业板增强的基金经理，量化投资部总经理助理、量化投资决策委员会委员","wy":9,"md":"硕士研究生，具有基金从业资格。曾任国泰君安证券股份有限公司研究所研究员，国盛证券有限责任公司研究所金融工程分析师，易方达基金管理有限公司量化研究员。","ad":"2023-04-24T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"influencesList":[],"fundNetValueList":[{"date":"2024-04-08T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8695},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8526},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8581},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8517},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8387},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8021},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8395},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8369},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8319},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8309},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8297},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8443},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8459},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8634},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8852},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8804},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8968},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.9015},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8876},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.9005},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8904},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8786},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8848},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8759},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8761},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8886},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.893},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8848},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8878},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8686},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8588},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8667},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8588},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.86},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8588},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8654},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8532},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8523},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8415},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8197},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8277},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8352},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.841},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8378},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8391},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8368},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.845},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8359},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8218},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8207},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7927},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7872},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8118},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7938},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7978},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7977},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.804},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8011},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7957},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7779},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.786},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7653},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7816},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7807},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8008},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7992},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7884},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7901},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7834},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7828},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7882},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7895},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7691},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7582},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7594},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7717},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7681},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7708},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.801},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.799},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7863},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7656},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7788},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7777},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7775},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7726},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7683},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7723},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7654},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7727},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7693},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7691},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7555},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7524},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7427},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7414},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7454},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7372},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7397},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7517},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7644},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7456},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7517},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7484},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7547},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7411},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7377},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7417},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7415},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7394},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.731},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7277},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7416},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7385},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7398},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7679},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.7751},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8038},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8438},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.936},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0176},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.9383},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.9293},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8879},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.9159},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8986},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8995},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.8971},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.9363},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.953},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.9591},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.9603},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.9562},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.9743},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.989},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.9711},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.9704},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.9834},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.9573},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.9763},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0082},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0129},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.031},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0363},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0701},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0556},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0585},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0277},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0068},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.9822},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0078},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0259},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0278},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.9924},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.9975},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.9889},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0127},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0088},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0277},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0459},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0429},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0277},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0423},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0529},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0471},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0576},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0724},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0797},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0618},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0507},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0272},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0354},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0408},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.053},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0224},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0352},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0244},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0366},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0374},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.034},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0031},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.9792},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.9507},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.9487},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.964},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.9599},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.9643},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.9459},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.9501},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.9918},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.9882},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.9915},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.9962},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0032},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0077},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.9992},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0184},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0034},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0127},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0401},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0535},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0682},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0637},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0771},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0644},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0686},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0757},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0516},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0745},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0821},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.1012},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.102},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.099},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.1135},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.1065},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0638},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0664},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0812},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0895},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.1084},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.1039},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.1059},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.1122},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.1149},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0976},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.1162},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.1201},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.1252},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.1177},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.1156},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0959},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0887},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0823},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0881},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0875},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0786},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0709},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0767},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0804},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0684},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.9513},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.9521},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.9732},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":0.995},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0095},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0222},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0187},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0055},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0073},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0081},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0283},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0284},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0357},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0254},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0288},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0199},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0257},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0359},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0625},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0643},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0725},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0591},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0734},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0704},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0707},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0539},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0567},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0616},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0701},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0674},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0578},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.045},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0538},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0494},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0466},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0655},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0537},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0605},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0704},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.083},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0835},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0943},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0831},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0898},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0919},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0753},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.084},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.084},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0847},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0709},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0622},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.0765},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.1003},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.1145},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.1102},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.1172},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.1305},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.1339},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.1221},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.1286},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.1245},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.1265},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.1444},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.1423},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.1457},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.1541},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.1561},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.1562},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.1608},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.1751},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.1762},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.186},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.1868},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.1844},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.1983},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.2036},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.2083},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.2173},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.2101},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.2053},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.2086},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.2221},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.2306},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.2456},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.2445},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.2393},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.2583},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.2618},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.2793},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.2633},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.2878},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.31},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.315},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3276},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3198},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3399},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3587},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3598},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3412},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3587},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3567},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3633},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3298},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.312},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.2845},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3218},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3343},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3199},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.321},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3503},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3541},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3524},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.369},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3833},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3716},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3636},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3745},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3621},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.387},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3869},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3686},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3847},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3979},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.4121},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3956},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3924},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3649},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3885},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3758},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3343},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3463},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3672},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3627},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3648},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.385},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3952},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3946},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.4082},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3929},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3948},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3988},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3807},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3864},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.4032},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.4031},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.4067},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.4036},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3925},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.4089},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3926},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3926},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3827},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3704},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3613},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3165},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3363},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3537},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3525},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3544},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3697},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3824},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3696},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3603},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3602},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3812},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3932},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3872},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3918},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3769},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3879},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3768},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3528},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3772},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3751},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3864},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3998},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.3992},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.4195},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.4324},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.4322},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.4322},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.4374},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.4359},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.4665},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.483},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.4891},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.5019},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.5313},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.5673},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.5457},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.5569},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.5574},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.5601},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.5712},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.5628},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.5786},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.5869},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.6117},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.5951},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.5986},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.601},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.5868},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.5754},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.5262},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.5647},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.5653},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.5411},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.5399},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.5731},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.5814},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.5817},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.5976},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.5782},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.5936},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.6126},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.6295},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.6395},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.6206},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.5595},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.5507},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.5674},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.581},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.5695},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.5992},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.6016},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.5948},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.5759},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.5749},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.5404},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.5576},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.5191},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.4948},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.4224},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.4597},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.4913},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.4716},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.4906},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.4945},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.4694},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.4978},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.4698},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.4537},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017095,"lxr_nv_fc":1.4657}],"priceMetricsList":[{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000852,"cp":5468.91,"r_cp":6120.36},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000852,"cp":5367.05,"r_cp":6006.37},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000852,"cp":5379.92,"r_cp":6020.76},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000852,"cp":5338.77,"r_cp":5974.72},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000852,"cp":5287.51,"r_cp":5917.35},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000852,"cp":5066.66,"r_cp":5670.19},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000852,"cp":5287.46,"r_cp":5917.29},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000852,"cp":5286.72,"r_cp":5916.47},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000852,"cp":5264.39,"r_cp":5891.6},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000852,"cp":5246.08,"r_cp":5871.19},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000852,"cp":5218.43,"r_cp":5840.25},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000852,"cp":5305.61,"r_cp":5938.01},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000852,"cp":5313.99,"r_cp":5947.59},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000852,"cp":5415.94,"r_cp":6062.92},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000852,"cp":5545.23,"r_cp":6207.87},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000852,"cp":5497.43,"r_cp":6155.77},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000852,"cp":5606.84,"r_cp":6278.73},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000852,"cp":5625.34,"r_cp":6299.57},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000852,"cp":5536.66,"r_cp":6200.65},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000852,"cp":5626.83,"r_cp":6302.45},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000852,"cp":5574.23,"r_cp":6244.2},{"stockId":1000000000852,"date":"2024-05-12T16:00:00.000Z","cp":5520.8,"r_cp":6184.61},{"stockId":1000000000852,"date":"2024-05-13T16:00:00.000Z","cp":5551.68,"r_cp":6220.4},{"stockId":1000000000852,"date":"2024-05-14T16:00:00.000Z","cp":5497.23,"r_cp":6159.57},{"stockId":1000000000852,"date":"2024-05-15T16:00:00.000Z","cp":5488.95,"r_cp":6151.72},{"stockId":1000000000852,"date":"2024-05-16T16:00:00.000Z","cp":5563.23,"r_cp":6235.78},{"stockId":1000000000852,"date":"2024-05-19T16:00:00.000Z","cp":5596.78,"r_cp":6273.65},{"stockId":1000000000852,"date":"2024-05-20T16:00:00.000Z","cp":5536.74,"r_cp":6207.16},{"stockId":1000000000852,"date":"2024-05-21T16:00:00.000Z","cp":5539.66,"r_cp":6212.1},{"stockId":1000000000852,"date":"2024-05-22T16:00:00.000Z","cp":5412.82,"r_cp":6071.43},{"stockId":1000000000852,"date":"2024-05-23T16:00:00.000Z","cp":5350.11,"r_cp":6002.9},{"stockId":1000000000852,"date":"2024-05-26T16:00:00.000Z","cp":5404.62,"r_cp":6064.46},{"stockId":1000000000852,"date":"2024-05-27T16:00:00.000Z","cp":5348.03,"r_cp":6002.24},{"stockId":1000000000852,"date":"2024-05-28T16:00:00.000Z","cp":5351.25,"r_cp":6007.53},{"stockId":1000000000852,"date":"2024-05-29T16:00:00.000Z","cp":5334.3,"r_cp":5991.6},{"stockId":1000000000852,"date":"2024-05-30T16:00:00.000Z","cp":5355.21,"r_cp":6017.68},{"stockId":1000000000852,"date":"2024-06-02T16:00:00.000Z","cp":5284.62,"r_cp":5939.76},{"stockId":1000000000852,"date":"2024-06-03T16:00:00.000Z","cp":5313.71,"r_cp":5973.29},{"stockId":1000000000852,"date":"2024-06-04T16:00:00.000Z","cp":5244.09,"r_cp":5896.64},{"stockId":1000000000852,"date":"2024-06-05T16:00:00.000Z","cp":5130.87,"r_cp":5772.82},{"stockId":1000000000852,"date":"2024-06-06T16:00:00.000Z","cp":5153.59,"r_cp":5802.38},{"stockId":1000000000852,"date":"2024-06-10T16:00:00.000Z","cp":5198.92,"r_cp":5854.29},{"stockId":1000000000852,"date":"2024-06-11T16:00:00.000Z","cp":5216.46,"r_cp":5874.68},{"stockId":1000000000852,"date":"2024-06-12T16:00:00.000Z","cp":5180.24,"r_cp":5835.1},{"stockId":1000000000852,"date":"2024-06-13T16:00:00.000Z","cp":5180.65,"r_cp":5838.98},{"stockId":1000000000852,"date":"2024-06-16T16:00:00.000Z","cp":5183.97,"r_cp":5843.78},{"stockId":1000000000852,"date":"2024-06-17T16:00:00.000Z","cp":5227.25,"r_cp":5893.6},{"stockId":1000000000852,"date":"2024-06-18T16:00:00.000Z","cp":5159.99,"r_cp":5819.24},{"stockId":1000000000852,"date":"2024-06-19T16:00:00.000Z","cp":5056.14,"r_cp":5705.59},{"stockId":1000000000852,"date":"2024-06-20T16:00:00.000Z","cp":5055.33,"r_cp":5706.87},{"stockId":1000000000852,"date":"2024-06-23T16:00:00.000Z","cp":4887.78,"r_cp":5518.54},{"stockId":1000000000852,"date":"2024-06-24T16:00:00.000Z","cp":4847.61,"r_cp":5473.85},{"stockId":1000000000852,"date":"2024-06-25T16:00:00.000Z","cp":4986.38,"r_cp":5632.14},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000852,"cp":4864.09,"r_cp":5496.28},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000852,"cp":4895.99,"r_cp":5533.69},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000852,"cp":4940.25,"r_cp":5584.06},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000852,"cp":4905.65,"r_cp":5545.04},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000852,"cp":4867.13,"r_cp":5502.45},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000852,"cp":4761.87,"r_cp":5384.63},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000852,"cp":4810.79,"r_cp":5441.52},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000852,"cp":4693.96,"r_cp":5309.83},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000852,"cp":4797.06,"r_cp":5426.86},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000852,"cp":4777.68,"r_cp":5405.9},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000852,"cp":4893.59,"r_cp":5538.34},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000852,"cp":4878.02,"r_cp":5521.77},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000852,"cp":4827.6,"r_cp":5465.51},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000852,"cp":4836.72,"r_cp":5476.79},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000852,"cp":4795.62,"r_cp":5431.22},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000852,"cp":4812.43,"r_cp":5450.87},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000852,"cp":4821.42,"r_cp":5463.09},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000852,"cp":4826.87,"r_cp":5469.68},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000852,"cp":4694.95,"r_cp":5320.21},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000852,"cp":4631.01,"r_cp":5248.28},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000852,"cp":4632.57,"r_cp":5250.7},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000852,"cp":4702.08,"r_cp":5329.9},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000852,"cp":4685.65,"r_cp":5311.27},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000852,"cp":4702.49,"r_cp":5330.47},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000852,"cp":4889.08,"r_cp":5542.24},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000852,"cp":4878.29,"r_cp":5530.12},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000852,"cp":4809.89,"r_cp":5452.67},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000852,"cp":4678.78,"r_cp":5304.06},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000852,"cp":4749.95,"r_cp":5384.89},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000852,"cp":4743.41,"r_cp":5377.5},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000852,"cp":4739.49,"r_cp":5373.33},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000852,"cp":4702.75,"r_cp":5331.81},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000852,"cp":4674.1,"r_cp":5299.65},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000852,"cp":4697.59,"r_cp":5326.6},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000852,"cp":4649.28,"r_cp":5272.15},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000852,"cp":4691.85,"r_cp":5320.52},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000852,"cp":4655.65,"r_cp":5280.18},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000852,"cp":4663.61,"r_cp":5289.26},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000852,"cp":4579.3,"r_cp":5193.64},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000852,"cp":4548.26,"r_cp":5158.83},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000852,"cp":4491.84,"r_cp":5095.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000852,"cp":4495.34,"r_cp":5099.25},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000852,"cp":4512.89,"r_cp":5119.16},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000852,"cp":4459.68,"r_cp":5059.13},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000852,"cp":4470.55,"r_cp":5071.46},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000852,"cp":4542.46,"r_cp":5153.34},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000852,"cp":4629.32,"r_cp":5251.9},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000852,"cp":4532.51,"r_cp":5142.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000852,"cp":4572.4,"r_cp":5187.41},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000852,"cp":4550.77,"r_cp":5162.87},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000852,"cp":4586.78,"r_cp":5203.79},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000852,"cp":4508.23,"r_cp":5114.94},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000852,"cp":4475.53,"r_cp":5078.09},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000852,"cp":4487.58,"r_cp":5091.85},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000852,"cp":4486.01,"r_cp":5090.28},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000852,"cp":4468.74,"r_cp":5070.84},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000852,"cp":4413.19,"r_cp":5007.97},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000852,"cp":4399.13,"r_cp":4992.08},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000852,"cp":4482.27,"r_cp":5086.57},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000852,"cp":4463.36,"r_cp":5065.56},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000852,"cp":4469.13,"r_cp":5072.16},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000852,"cp":4642.56,"r_cp":5269.21},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000852,"cp":4686.26,"r_cp":5319.14},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000852,"cp":4874.13,"r_cp":5532.58},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000852,"cp":5136.44,"r_cp":5830.89},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000852,"cp":5708.83,"r_cp":6481.03},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000852,"cp":6201.99,"r_cp":7040.92},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000852,"cp":5727.38,"r_cp":6502.14},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000852,"cp":5654.53,"r_cp":6419.67},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000852,"cp":5416.76,"r_cp":6150.78},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000852,"cp":5615.76,"r_cp":6376.82},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000852,"cp":5507.18,"r_cp":6253.68},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000852,"cp":5524.25,"r_cp":6273.29},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000852,"cp":5505.61,"r_cp":6252.18},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000852,"cp":5749.43,"r_cp":6529.2},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000852,"cp":5860.57,"r_cp":6655.61},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000852,"cp":5888.81,"r_cp":6687.77},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000852,"cp":5903.58,"r_cp":6704.83},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000852,"cp":5861.63,"r_cp":6657.27},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000852,"cp":5974.91,"r_cp":6786.27},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000852,"cp":6082.09,"r_cp":6908.02},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000852,"cp":5983.84,"r_cp":6796.67},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000852,"cp":6019.35,"r_cp":6837.11},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000852,"cp":6116.66,"r_cp":6948.11},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000852,"cp":5930.23,"r_cp":6736.53},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000852,"cp":6053.11,"r_cp":6876.14},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000852,"cp":6266.54,"r_cp":7118.6},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000852,"cp":6293.19,"r_cp":7148.88},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000852,"cp":6403.92,"r_cp":7274.76},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000852,"cp":6423.12,"r_cp":7297.32},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000852,"cp":6579.01,"r_cp":7474.44},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000852,"cp":6491.97,"r_cp":7375.58},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000852,"cp":6474.39,"r_cp":7355.69},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000852,"cp":6272.19,"r_cp":7125.98},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000852,"cp":6125.51,"r_cp":6959.36},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000852,"cp":5974.56,"r_cp":6787.91},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000852,"cp":6130.28,"r_cp":6964.83},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000852,"cp":6250.8,"r_cp":7101.76},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000852,"cp":6262.16,"r_cp":7114.71},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000852,"cp":6030.49,"r_cp":6851.62},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000852,"cp":6052.13,"r_cp":6876.34},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000852,"cp":5981.57,"r_cp":6796.43},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000852,"cp":6118.66,"r_cp":6952.2},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000852,"cp":6086.09,"r_cp":6915.25},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000852,"cp":6189.13,"r_cp":7032.36},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000852,"cp":6313.61,"r_cp":7173.83},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000852,"cp":6303.28,"r_cp":7162.1},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000852,"cp":6204.94,"r_cp":7050.37},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000852,"cp":6285.6,"r_cp":7142.35},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000852,"cp":6349.62,"r_cp":7215.15},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000852,"cp":6303.27,"r_cp":7162.48},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000852,"cp":6362.02,"r_cp":7229.27},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000852,"cp":6447.37,"r_cp":7326.26},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000852,"cp":6490.15,"r_cp":7375.25},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000852,"cp":6354.99,"r_cp":7221.66},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000852,"cp":6277.52,"r_cp":7133.62},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000852,"cp":6143.94,"r_cp":6981.83},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000852,"cp":6195.87,"r_cp":7040.96},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000852,"cp":6207.19,"r_cp":7053.86},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000852,"cp":6271.75,"r_cp":7127.44},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000852,"cp":6096.38,"r_cp":6928.14},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000852,"cp":6164.36,"r_cp":7005.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000852,"cp":6094.69,"r_cp":6926.32},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000852,"cp":6160.45,"r_cp":7001.17},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000852,"cp":6171.57,"r_cp":7013.81},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000852,"cp":6145.93,"r_cp":6984.68},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000852,"cp":5957.72,"r_cp":6770.78},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000852,"cp":5797.09,"r_cp":6588.23},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000852,"cp":5625.21,"r_cp":6392.9},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000852,"cp":5608.03,"r_cp":6373.38},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000852,"cp":5692.04,"r_cp":6468.89},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000852,"cp":5661.78,"r_cp":6434.64},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000852,"cp":5672.78,"r_cp":6447.14},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000852,"cp":5544.92,"r_cp":6302.05},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000852,"cp":5559.47,"r_cp":6318.6},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000852,"cp":5811.05,"r_cp":6604.54},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000852,"cp":5775.57,"r_cp":6564.56},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000852,"cp":5801.31,"r_cp":6593.83},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000852,"cp":5841.57,"r_cp":6639.6},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000852,"cp":5879.15,"r_cp":6682.32},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000852,"cp":5908.02,"r_cp":6715.18},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000852,"cp":5855.74,"r_cp":6656.49},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000852,"cp":5829.03,"r_cp":6626.23},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000852,"cp":5938.13,"r_cp":6750.52},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000852,"cp":5846.07,"r_cp":6645.86},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000852,"cp":5881.44,"r_cp":6686.07},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000852,"cp":6041.83,"r_cp":6868.41},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000852,"cp":6134.05,"r_cp":6973.25},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000852,"cp":6210.55,"r_cp":7060.2},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000852,"cp":6190.17,"r_cp":7037.07},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000852,"cp":6284.61,"r_cp":7144.43},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000852,"cp":6212.5,"r_cp":7062.45},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000852,"cp":6248.83,"r_cp":7103.76},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000852,"cp":6281.57,"r_cp":7140.97},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000852,"cp":6142.14,"r_cp":6982.47},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000852,"cp":6288.53,"r_cp":7148.89},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000852,"cp":6334.41,"r_cp":7201.1},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000852,"cp":6449.23,"r_cp":7331.62},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000852,"cp":6464.02,"r_cp":7348.44},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000852,"cp":6435.43,"r_cp":7315.93},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000852,"cp":6524.41,"r_cp":7417.09},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000852,"cp":6499.53,"r_cp":7388.81},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000852,"cp":6270.42,"r_cp":7128.35},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000852,"cp":6273.67,"r_cp":7132.04},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000852,"cp":6357.63,"r_cp":7227.49},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000852,"cp":6398.24,"r_cp":7273.65},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000852,"cp":6534.97,"r_cp":7429.13},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000852,"cp":6507.76,"r_cp":7398.2},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000852,"cp":6520.97,"r_cp":7413.21},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000852,"cp":6551.73,"r_cp":7448.19},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000852,"cp":6566.97,"r_cp":7465.51},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000852,"cp":6466.85,"r_cp":7351.78},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000852,"cp":6571.17,"r_cp":7470.38},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000852,"cp":6589.57,"r_cp":7491.31},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000852,"cp":6611.93,"r_cp":7516.73},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000852,"cp":6564.68,"r_cp":7463.01},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000852,"cp":6535.06,"r_cp":7429.34},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000852,"cp":6405.61,"r_cp":7282.18},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000852,"cp":6360.34,"r_cp":7230.71},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000852,"cp":6310.76,"r_cp":7174.35},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000852,"cp":6334.91,"r_cp":7201.8},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000852,"cp":6328.77,"r_cp":7194.82},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000852,"cp":6268.32,"r_cp":7126.1},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000852,"cp":6226.65,"r_cp":7078.73},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000852,"cp":6259.48,"r_cp":7116.05},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000852,"cp":6277.25,"r_cp":7136.26},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000852,"cp":6203.26,"r_cp":7052.13},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000852,"cp":5496.44,"r_cp":6248.6},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000852,"cp":5530.02,"r_cp":6286.77},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000852,"cp":5652.33,"r_cp":6425.82},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000852,"cp":5784.59,"r_cp":6576.17},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000852,"cp":5862.19,"r_cp":6664.51},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000852,"cp":5938.53,"r_cp":6751.35},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000852,"cp":5914.03,"r_cp":6723.5},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000852,"cp":5835.35,"r_cp":6634.13},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000852,"cp":5839.56,"r_cp":6638.92},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000852,"cp":5831.69,"r_cp":6630.07},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000852,"cp":5952.64,"r_cp":6767.58},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000852,"cp":5949.31,"r_cp":6763.97},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000852,"cp":5984.58,"r_cp":6804.17},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000852,"cp":5920.48,"r_cp":6731.32},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000852,"cp":5939.5,"r_cp":6753.01},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000852,"cp":5877.06,"r_cp":6682.33},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000852,"cp":5903.38,"r_cp":6712.83},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000852,"cp":5950.12,"r_cp":6767.05},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000852,"cp":6102.92,"r_cp":6940.96},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000852,"cp":6111.49,"r_cp":6950.94},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000852,"cp":6158.08,"r_cp":7004.81},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000852,"cp":6082.08,"r_cp":6918.86},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000852,"cp":6167.46,"r_cp":7016.18},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000852,"cp":6151.01,"r_cp":6997.99},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000852,"cp":6160.37,"r_cp":7009.17},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000852,"cp":6057.04,"r_cp":6892.3},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000852,"cp":6068.12,"r_cp":6906.1},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000852,"cp":6095.34,"r_cp":6937.56},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000852,"cp":6146.02,"r_cp":6996.05},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000852,"cp":6132.18,"r_cp":6981.13},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000852,"cp":6066.1,"r_cp":6907.67},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000852,"cp":5989.68,"r_cp":6821.76},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000852,"cp":6028.79,"r_cp":6867.59},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000852,"cp":6008.46,"r_cp":6845.85},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000852,"cp":5984.46,"r_cp":6820.56},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000852,"cp":6089.58,"r_cp":6943.13},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000852,"cp":6026.56,"r_cp":6873.22},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000852,"cp":6070.04,"r_cp":6923.62},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000852,"cp":6123.17,"r_cp":6985.77},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000852,"cp":6167.01,"r_cp":7037.98},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000852,"cp":6152.84,"r_cp":7024.68},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000852,"cp":6218.96,"r_cp":7100.47},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000852,"cp":6161.69,"r_cp":7036.57},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000852,"cp":6186.51,"r_cp":7066.83},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000852,"cp":6192.22,"r_cp":7075.32},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000852,"cp":6106.01,"r_cp":6979.11},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000852,"cp":6147.46,"r_cp":7027.13},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000852,"cp":6141.47,"r_cp":7021.6},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000852,"cp":6135.39,"r_cp":7016.36},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000852,"cp":6048.22,"r_cp":6918.25},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000852,"cp":5999.59,"r_cp":6865.49},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000852,"cp":6078.22,"r_cp":6956.78},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000852,"cp":6194.67,"r_cp":7090.59},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000852,"cp":6276.16,"r_cp":7185.64},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000852,"cp":6247.79,"r_cp":7154.62},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000852,"cp":6276.94,"r_cp":7189.46},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000852,"cp":6356.18,"r_cp":7281.31},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000852,"cp":6373.77,"r_cp":7301.53},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000852,"cp":6309.48,"r_cp":7227.9},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000852,"cp":6342.64,"r_cp":7266.88},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000852,"cp":6312.2,"r_cp":7233.82},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000852,"cp":6327.14,"r_cp":7251.59},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000852,"cp":6407.7,"r_cp":7344.56},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000852,"cp":6390.47,"r_cp":7325.34},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000852,"cp":6406.57,"r_cp":7344.64},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000852,"cp":6461.1,"r_cp":7408.99},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000852,"cp":6462.31,"r_cp":7410.77},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000852,"cp":6442.83,"r_cp":7389.17},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000852,"cp":6462.06,"r_cp":7412.21},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000852,"cp":6535.67,"r_cp":7497.21},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000852,"cp":6552.07,"r_cp":7517.33},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000852,"cp":6612.26,"r_cp":7586.78},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000852,"cp":6637.1,"r_cp":7615.54},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000852,"cp":6607.22,"r_cp":7582.03},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000852,"cp":6701.12,"r_cp":7690},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000852,"cp":6706.61,"r_cp":7696.53},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000852,"cp":6729.98,"r_cp":7723.68},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000852,"cp":6773.88,"r_cp":7774.06},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000852,"cp":6718.48,"r_cp":7711.26},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000852,"cp":6661.19,"r_cp":7645.63},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000852,"cp":6670.47,"r_cp":7656.41},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000852,"cp":6739.69,"r_cp":7735.9},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000852,"cp":6787.48,"r_cp":7790.99},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000852,"cp":6861.31,"r_cp":7875.9},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000852,"cp":6862.15,"r_cp":7877.09},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000852,"cp":6838.13,"r_cp":7849.72},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000852,"cp":6943.94,"r_cp":7971.31},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000852,"cp":6963.61,"r_cp":7993.91},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000852,"cp":7064.33,"r_cp":8109.69},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000852,"cp":6976.49,"r_cp":8008.95},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000852,"cp":7117.5,"r_cp":8171.02},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000852,"cp":7237.6,"r_cp":8308.89},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000852,"cp":7242.85,"r_cp":8315.26},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000852,"cp":7305.46,"r_cp":8387.38},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000852,"cp":7253.34,"r_cp":8327.55},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000852,"cp":7362.94,"r_cp":8453.44},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000852,"cp":7477.73,"r_cp":8585.23},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000852,"cp":7476.47,"r_cp":8583.86},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000852,"cp":7336.5,"r_cp":8423.17},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000852,"cp":7447.11,"r_cp":8550.28},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000852,"cp":7438.68,"r_cp":8540.85},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000852,"cp":7501.15,"r_cp":8612.75},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000852,"cp":7313.88,"r_cp":8397.73},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000852,"cp":7206.88,"r_cp":8274.96},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000852,"cp":7041.15,"r_cp":8084.8},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000852,"cp":7245.67,"r_cp":8320},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000852,"cp":7311.03,"r_cp":8395.17},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000852,"cp":7226.03,"r_cp":8297.98},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000852,"cp":7230.17,"r_cp":8303.19},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000852,"cp":7399.89,"r_cp":8498.09},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000852,"cp":7422.88,"r_cp":8524.77},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000852,"cp":7415.57,"r_cp":8516.68},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000852,"cp":7483.63,"r_cp":8595.29},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000852,"cp":7554.81,"r_cp":8677.3},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000852,"cp":7476.4,"r_cp":8587.32},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000852,"cp":7438.19,"r_cp":8544.12},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000852,"cp":7489.48,"r_cp":8603.26},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000852,"cp":7408.07,"r_cp":8510.27},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000852,"cp":7534.22,"r_cp":8655.49},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000852,"cp":7506.51,"r_cp":8623.94},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000852,"cp":7397.59,"r_cp":8499.54},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000852,"cp":7497.83,"r_cp":8614.86},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000852,"cp":7574.96,"r_cp":8703.63},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000852,"cp":7648.05,"r_cp":8787.62},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000852,"cp":7533.82,"r_cp":8656.41},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000852,"cp":7519.76,"r_cp":8640.55},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000852,"cp":7373.15,"r_cp":8472.13},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000852,"cp":7483.45,"r_cp":8599.29},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000852,"cp":7401.84,"r_cp":8505.9},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000852,"cp":7185.48,"r_cp":8257.92},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000852,"cp":7239.18,"r_cp":8319.84},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000852,"cp":7344.05,"r_cp":8440.49},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000852,"cp":7312.21,"r_cp":8404.15},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000852,"cp":7308.1,"r_cp":8399.5},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000852,"cp":7419.24,"r_cp":8527.91},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000852,"cp":7495.38,"r_cp":8615.55},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000852,"cp":7479.22,"r_cp":8597.08},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000852,"cp":7569.12,"r_cp":8700.44},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000852,"cp":7485.08,"r_cp":8604.01},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000852,"cp":7506.67,"r_cp":8629.04},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000852,"cp":7538.12,"r_cp":8665.21},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000852,"cp":7435.73,"r_cp":8547.56},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000852,"cp":7464.86,"r_cp":8581.05},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000852,"cp":7551.83,"r_cp":8681.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000852,"cp":7541.88,"r_cp":8669.71},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000852,"cp":7563.25,"r_cp":8694.28},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000852,"cp":7540.79,"r_cp":8668.59},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000852,"cp":7486.38,"r_cp":8606.24},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000852,"cp":7590.58,"r_cp":8726.03},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000852,"cp":7502.76,"r_cp":8625.32},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000852,"cp":7523.08,"r_cp":8648.73},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000852,"cp":7448.1,"r_cp":8562.78},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000852,"cp":7387.21,"r_cp":8492.99},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000852,"cp":7340.41,"r_cp":8439.19},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000852,"cp":7067.7,"r_cp":8125.7},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000852,"cp":7156.41,"r_cp":8227.71},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000852,"cp":7249.95,"r_cp":8335.74},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000852,"cp":7248.45,"r_cp":8334.17},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000852,"cp":7257.45,"r_cp":8344.61},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000852,"cp":7334.21,"r_cp":8433.17},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000852,"cp":7386.68,"r_cp":8493.5},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000852,"cp":7313.18,"r_cp":8409},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000852,"cp":7248.27,"r_cp":8334.63},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000852,"cp":7248.66,"r_cp":8335.07},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000852,"cp":7342.49,"r_cp":8443.27},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000852,"cp":7423.05,"r_cp":8536.16},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000852,"cp":7380.58,"r_cp":8487.39},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000852,"cp":7408.24,"r_cp":8519.25},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000852,"cp":7312,"r_cp":8408.7},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000852,"cp":7370.94,"r_cp":8476.76},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000852,"cp":7309.08,"r_cp":8405.61},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000852,"cp":7181.62,"r_cp":8259.04},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000852,"cp":7288.74,"r_cp":8382.22},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000852,"cp":7272.4,"r_cp":8363.45},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000852,"cp":7329.81,"r_cp":8429.6},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000852,"cp":7408.35,"r_cp":8519.95},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000852,"cp":7392.42,"r_cp":8501.63},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000852,"cp":7506.38,"r_cp":8632.7},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000852,"cp":7579.38,"r_cp":8716.78},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000852,"cp":7605.53,"r_cp":8746.89},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000852,"cp":7594.16,"r_cp":8733.82},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000852,"cp":7597.3,"r_cp":8737.43},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000852,"cp":7595.28,"r_cp":8735.38},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000852,"cp":7753.88,"r_cp":8917.79},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000852,"cp":7864.9,"r_cp":9045.48},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000852,"cp":7906.42,"r_cp":9093.48},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000852,"cp":7971.59,"r_cp":9168.51},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000852,"cp":8129.18,"r_cp":9349.9},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000852,"cp":8357.01,"r_cp":9611.94},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000852,"cp":8203.13,"r_cp":9434.98},{"stockId":1000000000852,"date":"2026-01-13T16:00:00.000Z","cp":8257.17,"r_cp":9497.15},{"stockId":1000000000852,"date":"2026-01-14T16:00:00.000Z","cp":8240.78,"r_cp":9478.36},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000852,"cp":8232.73,"r_cp":9469.4},{"stockId":1000000000852,"date":"2026-01-18T16:00:00.000Z","cp":8265.65,"r_cp":9507.26},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000852,"cp":8182.75,"r_cp":9411.94},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000852,"cp":8247.68,"r_cp":9486.63},{"stockId":1000000000852,"date":"2026-01-21T16:00:00.000Z","cp":8309.35,"r_cp":9557.55},{"stockId":1000000000852,"date":"2026-01-22T16:00:00.000Z","cp":8470.74,"r_cp":9743.2},{"stockId":1000000000852,"date":"2026-01-25T16:00:00.000Z","cp":8365.43,"r_cp":9622.17},{"stockId":1000000000852,"date":"2026-01-26T16:00:00.000Z","cp":8382.15,"r_cp":9641.4},{"stockId":1000000000852,"date":"2026-01-27T16:00:00.000Z","cp":8399.79,"r_cp":9661.69},{"stockId":1000000000852,"date":"2026-01-28T16:00:00.000Z","cp":8332.21,"r_cp":9583.95},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000852,"cp":8254.86,"r_cp":9494.98},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000852,"cp":7975.43,"r_cp":9173.57},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000852,"cp":8209.1,"r_cp":9442.35},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000852,"cp":8207.12,"r_cp":9440.07},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000852,"cp":8068.08,"r_cp":9280.29},{"stockId":1000000000852,"date":"2026-02-05T16:00:00.000Z","cp":8051.57,"r_cp":9261.34},{"stockId":1000000000852,"date":"2026-02-08T16:00:00.000Z","cp":8233.78,"r_cp":9471.33},{"stockId":1000000000852,"date":"2026-02-09T16:00:00.000Z","cp":8250.3,"r_cp":9490.37},{"stockId":1000000000852,"date":"2026-02-10T16:00:00.000Z","cp":8239.51,"r_cp":9477.97},{"stockId":1000000000852,"date":"2026-02-11T16:00:00.000Z","cp":8314.83,"r_cp":9564.61},{"stockId":1000000000852,"date":"2026-02-12T16:00:00.000Z","cp":8204.83,"r_cp":9438.07},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000852,"cp":8299.77,"r_cp":9547.29},{"stockId":1000000000852,"date":"2026-02-24T16:00:00.000Z","cp":8426.33,"r_cp":9692.87},{"stockId":1000000000852,"date":"2026-02-25T16:00:00.000Z","cp":8490.62,"r_cp":9766.82},{"stockId":1000000000852,"date":"2026-02-26T16:00:00.000Z","cp":8560.84,"r_cp":9847.6},{"stockId":1000000000852,"date":"2026-03-01T16:00:00.000Z","cp":8476.97,"r_cp":9751.11},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000852,"cp":8142.45,"r_cp":9366.32},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000852,"cp":8094.52,"r_cp":9311.18},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000852,"cp":8171.12,"r_cp":9399.3},{"stockId":1000000000852,"date":"2026-03-05T16:00:00.000Z","cp":8248.86,"r_cp":9488.72},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000852,"cp":8203.87,"r_cp":9436.97},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000852,"cp":8350.09,"r_cp":9605.17},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000852,"cp":8363.53,"r_cp":9620.62},{"stockId":1000000000852,"date":"2026-03-11T16:00:00.000Z","cp":8335.91,"r_cp":9588.86},{"stockId":1000000000852,"date":"2026-03-12T16:00:00.000Z","cp":8214.29,"r_cp":9448.96},{"stockId":1000000000852,"date":"2026-03-15T16:00:00.000Z","cp":8211.35,"r_cp":9445.58},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000852,"cp":8019.86,"r_cp":9225.31},{"stockId":1000000000852,"date":"2026-03-17T16:00:00.000Z","cp":8096.59,"r_cp":9313.58},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000852,"cp":7909.23,"r_cp":9098.06},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000852,"cp":7783.43,"r_cp":8953.35},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000852,"cp":7409.11,"r_cp":8522.76},{"stockId":1000000000852,"date":"2026-03-23T16:00:00.000Z","cp":7600.86,"r_cp":8743.33},{"stockId":1000000000852,"date":"2026-03-24T16:00:00.000Z","cp":7751.18,"r_cp":8916.25},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000852,"cp":7639.38,"r_cp":8787.64},{"stockId":1000000000852,"date":"2026-03-26T16:00:00.000Z","cp":7746.31,"r_cp":8910.65},{"stockId":1000000000852,"date":"2026-03-29T16:00:00.000Z","cp":7767.93,"r_cp":8935.52},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000852,"cp":7619.85,"r_cp":8765.18},{"stockId":1000000000852,"date":"2026-03-31T16:00:00.000Z","cp":7764.15,"r_cp":8931.23},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000852,"cp":7623.42,"r_cp":8769.34},{"stockId":1000000000852,"date":"2026-04-02T16:00:00.000Z","cp":7536.6,"r_cp":8669.47},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000852,"cp":7606.02}]}