window.pageData = {"fund":{"_id":3000000018013,"stockCode":"018013","shortName":"长信中证1000指数增强A","masterFundShortName":"长信中证1000指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":18013,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050260000,"name":"长信中证1000指数增强型证券投资基金","inceptionDate":"2023-04-19T16:00:00.000Z","followedNum":7,"setUpDate":"2023-04-19T16:00:00.000Z","setUpAssetScale":120130746.49,"setUpShares":120130746.49,"pinyin":"cxzz1000zszqxzqtzjj","indexFundFlag":1,"indexId":1000000000852,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50260000","tickerId":50260000,"name":"长信基金管理有限责任公司"},"index":{"stockCode":"000852","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":852,"name":"中证1000","rebalancingFrequency":"semi-annually"},"managers":[{"name":"左金保","stockType":"fund_manager","stockCode":"8801395536","exchange":"fm","tickerId":261002150010}],"hotMetrics":{"fss":{"stockId":3000000018013,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0062,"f_ind_h_s_r":0.9937999999999999,"f_h_a":2418,"f_h_s_a":72592,"f_ind_h_s_r_c_hy":-0.006200000000000094,"f_ins_h_s_r_c_hy":0.0062,"f_ind_h_s_r_c_1y":0.05459999999999987,"f_ins_h_s_r_c_1y":-0.0546,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000018013,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.1749595832584875,"f_p_r_m1_ssc":5757,"f_p_r_m1_ssrp":0.2428769979152189,"f_p_r_m3_ssc":5594,"f_p_r_m3_ssrp":0.2898265689254425,"f_p_r_m6_ssc":5275,"f_p_r_m6_ssrp":0.15434205536594614,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.21915691900242773,"f_cagr_p_r_fs_ssc":5807,"f_cagr_p_r_fs_ssrp":0.24250775060282467,"f_p_r_y2_ssc":3466,"f_p_r_y2_ssrp":0.21818181818181817,"f_p_r_y3_ssc":2847,"f_p_r_y3_ssrp":0.10189739985945186},"fp":{"stockId":3000000018013,"type":"fp","f_cagr_p_r_fs":0.19627309961039408,"f_p_r_d1":0.0009679690249910777,"f_p_r_m1":0.10050735341339667,"f_p_r_m3":0.03235134646665405,"f_p_r_m6":0.20642072655589994,"f_cagr_p_r_fs_sic":108,"f_cagr_p_r_fs_sirp":0.27102803738317754,"f_p_r_m1_sic":108,"f_p_r_m1_sirp":0.056074766355140186,"f_p_r_m3_sic":108,"f_p_r_m3_sirp":0.018691588785046728,"f_p_r_m6_sic":107,"f_p_r_m6_sirp":0.3584905660377358,"f_p_r_fys":0.14148681055155787,"f_p_r_fys_sic":108,"f_p_r_fys_sirp":0.04672897196261682,"f_p_r_y1":0.6176720475785895,"f_p_r_y1_sic":105,"f_p_r_y1_sirp":0.17307692307692307,"last_data_date":"2026-04-21T16:00:00.000Z","f_p_r_y2":0.9004103360319398,"f_p_r_y3":0.7136},"ff":{"stockId":3000000018013,"type":"ff","f_m_f":350291,"f_m_f_r":0.01,"f_c_f":35029,"f_c_f_r":0.001,"f_m_a_c_f":385320,"f_m_a_c_f_r":0.011,"f_m_c_f_d":"2024-12-30T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.011},"f_nlacan":{"stockId":3000000018013,"type":"f_nlacan","f_nv_d":"2026-04-21T16:00:00.000Z","f_nv":1.7136,"f_nv_cr":0.01073492981007429},"f_as":{"stockId":3000000018013,"type":"f_as","f_tas":386723209.4812,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018014,"name":"长信中证1000指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"018014","tickerId":18014,"shortName":"长信中证1000指数增强C","currency":"CNY","__csrcFundId":12507,"exchange":"jj","lastUpdated":"2026-04-17T17:09:25.904Z","fundCollectionId":4000050260000,"inceptionDate":"2023-04-19T16:00:00.000Z","status":"normal","setUpDate":"2023-04-19T16:00:00.000Z","setUpAssetScale":223628429.82,"setUpShares":223628429.82,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cxzz1000zszqxzqtzjj","followedNum":1,"__indexSourceEastMoney":1,"indexId":1000000000852}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018013,"stockId":688331,"holdings":70026,"marketCap":9017248,"netValueRatio":0.0104,"quarterlyChange":0.6553541586322154,"stock":{"name":"荣昌生物","exchange":"sh","stockType":"company","stockCode":"688331","tickerId":688331}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018013,"stockId":2222,"holdings":132400,"marketCap":9005848,"netValueRatio":0.0104,"quarterlyChange":0.20731274405395816,"stock":{"stockCode":"002222","exchange":"sz","stockType":"company","tickerId":2222,"name":"福晶科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018013,"stockId":2497,"holdings":387800,"marketCap":8996960,"netValueRatio":0.0103,"quarterlyChange":-0.06262626262626403,"stock":{"stockCode":"002497","exchange":"sz","stockType":"company","tickerId":2497,"name":"雅化集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018013,"stockId":300620,"holdings":49600,"marketCap":8830288,"netValueRatio":0.0102,"quarterlyChange":0.2106766405984366,"stock":{"stockCode":"300620","exchange":"sz","stockType":"company","tickerId":300620,"name":"光库科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018013,"stockId":688200,"holdings":32680,"marketCap":8588304,"netValueRatio":0.0099,"quarterlyChange":0.3817034700315456,"stock":{"stockCode":"688200","tickerId":688200,"exchange":"sh","stockType":"company","name":"华峰测控"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018013,"stockId":300438,"holdings":142100,"marketCap":8020124,"netValueRatio":0.0092,"quarterlyChange":0.0605035700864347,"stock":{"stockCode":"300438","exchange":"sz","stockType":"company","tickerId":300438,"name":"鹏辉能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018013,"stockId":2378,"holdings":255300,"marketCap":7993443,"netValueRatio":0.0092,"quarterlyChange":1.2080394922425968,"stock":{"stockCode":"002378","exchange":"sz","stockType":"company","tickerId":2378,"name":"章源钨业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018013,"stockId":600388,"holdings":445000,"marketCap":7916550,"netValueRatio":0.0091,"quarterlyChange":0.09074187614960105,"stock":{"stockCode":"600388","exchange":"sh","stockType":"company","tickerId":600388,"name":"龙净环保"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018013,"stockId":600201,"holdings":548100,"marketCap":7892640,"netValueRatio":0.0091,"quarterlyChange":-0.044459190444591346,"stock":{"stockCode":"600201","exchange":"sh","stockType":"company","tickerId":600201,"name":"生物股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018013,"stockId":300409,"holdings":313700,"marketCap":7710746,"netValueRatio":0.0089,"quarterlyChange":0.09293019119608625,"stock":{"stockCode":"300409","exchange":"sz","stockType":"company","tickerId":300409,"name":"道氏技术"}}],"lastFsMetrics":{"latestTurnoverRate":5.2257486106753905,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000852,"stockCode":"000852","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":7196,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":852,"name":"中证1000","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175402-000852_Index_Methodology_cn.pdf","launchDate":"2014-10-16T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T07:01:58.090Z","description":"中证1000指数选取中证800指数样本以外的规模偏小且流动性好的1000只证券作为指数样本，与沪深300和中证500等指数形成互补。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000852factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证1000指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700852,"memoNum":68,"constituentsMarkets":["a"],"pinyin":"zz1000","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69e7c1be980e29bbf873a5e6","stockId":3000000018013,"source":"cn_info","declarationDate":"2023-04-20T16:00:00.000Z","appointmentDate":"2023-04-19T16:00:00.000Z","isEmployed":true,"managerId":7261002150010,"manager":{"_id":7261002150010,"name":"左金保","tickerId":261002150010,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801395536","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000018013,"stockCode":"018013","shortName":"长信中证1000指数增强A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":18013,"currency":"CNY","exchange":"jj","name":"长信中证1000指数增强型证券投资基金","inceptionDate":"2023-04-19T16:00:00.000Z","followedNum":7},"fundHotMetrics":{"stockId":3000000018013,"type":"f_as","f_m_f":350291,"f_m_f_r":0.01,"f_c_f":35029,"f_c_f_r":0.001,"f_m_a_c_f":385320,"f_m_a_c_f_r":0.011,"f_m_c_f_d":"2024-12-30T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.011,"f_tas":386723209.4812,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":0,"managerYearStartProfit":0.1415,"managerCagr":0.1963,"managerTotalProfit":0.7136,"indexYearStartProfit":0.1166,"indexCagr":0.0678,"indexTotalProfit":0.2179}],"influencesList":[],"netValueList":[{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.7136},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6954},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6965},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6836},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6717},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6427},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6558},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6279},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6295},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6146},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6227},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.5534},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.5424},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.5579},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.5807},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.5506},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.5697},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.5663},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.5429},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.5578},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.5309},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4889},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.5571},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.5772},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6147},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.596},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6304},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6296},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6461},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6535},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6476},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6096},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6194},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6062},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.5861},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6023},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6702},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6952},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6883},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6772},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6558},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6472},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6684},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6514},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6504},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6455},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6139},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6085},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6355},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6373},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.5954},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.649},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6503},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6754},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6766},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.672},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6908},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6599},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6531},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6309},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6365},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6301},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6226},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.62},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6095},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.6301},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.601},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.5729},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.566},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.5563},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.5384},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.5012},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.5024},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4962},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4968},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.5008},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4894},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4694},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4664},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4513},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4426},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4459},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4187},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4389},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4487},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.44},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4589},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4566},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4616},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4456},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4217},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4227},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4282},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4415},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4326},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4137},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4088},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.41},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.3908},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.3637},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4097},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4178},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4305},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4394},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4427},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4576},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4375},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4466},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4509},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.451},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4539},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4391},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4365},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4623},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4598},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4591},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.479},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4636},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4619},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4453},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4216},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4204},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4301},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4087},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.3958},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4366},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4506},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4212},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4468},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4501},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4672},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4556},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4378},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.427},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4429},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.438},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4089},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4223},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4146},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4184},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4235},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4074},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.3931},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.3984},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.3942},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.3624},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.3629},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.3827},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.3692},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.3332},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.3636},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.3832},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4219},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4155},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4213},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.3989},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4133},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.4089},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.3894},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.3674},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.3712},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.3536},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.3458},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.3242},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.2996},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.3173},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.2998},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.2948},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.2778},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.2837},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.2869},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.2707},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.2579},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.2439},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.2425},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.2489},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.254},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.2484},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.2466},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.246},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.2349},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.2411},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.2336},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.2242},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.224},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.2109},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.2072},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.2033},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.198},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.186},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1809},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1846},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1707},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1676},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1753},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1685},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.178},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1746},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1597},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1546},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1611},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1437},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1173},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1032},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1128},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1257},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1274},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1268},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1159},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1317},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1276},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.12},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1317},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1209},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1215},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1104},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1013},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0921},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1049},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0862},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.088},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0931},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0838},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0945},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1046},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1077},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0979},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0963},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0916},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1084},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1095},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1145},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0958},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1113},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1008},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0983},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.069},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0623},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0554},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0671},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0621},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0732},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0593},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0581},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.034},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0282},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0275},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0416},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0453},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0316},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0185},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9953},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9738},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9711},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0987},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1172},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1126},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1075},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1115},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1214},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1223},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1176},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1234},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1265},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1466},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1483},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1538},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1487},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1481},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1326},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1495},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1411},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1375},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1364},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1391},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1149},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1057},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0905},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.084},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1213},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1236},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1083},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1106},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.1073},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0897},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0806},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0604},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0866},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0805},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0754},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0874},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.072},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0789},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0676},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0512},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0258},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0215},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0319},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0154},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0178},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0253},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0188},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0111},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0032},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0004},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0063},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9649},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9642},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9816},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9793},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9836},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9678},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9668},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9883},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0169},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0413},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0422},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0379},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0278},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0379},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0239},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0451},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0362},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0283},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0208},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0375},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0452},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0596},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0541},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0405},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0303},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0334},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0247},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0144},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0313},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0326},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0154},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9996},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0077},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9857},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9946},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9881},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0228},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0221},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0056},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9791},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0044},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0214},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0514},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0451},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0593},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0307},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0258},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0113},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0081},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9779},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9545},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9743},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9658},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9678},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9863},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9742},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.962},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.968},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9662},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9618},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9471},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9145},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9155},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9181},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9373},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9118},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9484},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9563},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":1.0338},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9534},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8636},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8256},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.7991},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.7976},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.7751},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.7779},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.784},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.7733},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.7756},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.7857},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.7905},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.7912},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.7878},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.7917},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8069},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8024},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8051},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.7966},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8116},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.801},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.7887},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.7872},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.7961},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.7948},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.7971},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8055},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8075},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8215},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.824},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8281},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8231},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8293},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8237},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8244},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.83},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8278},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8291},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8166},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8384},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8512},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8544},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8214},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8224},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8299},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8172},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.817},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8306},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8559},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8594},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.858},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8586},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8668},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8689},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.879},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8811},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8605},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8602},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8426},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8619},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8519},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8676},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8767},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8832},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.876},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8761},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8693},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8856},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8636},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8671},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8923},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8904},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9038},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9151},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9075},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.907},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.907},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.911},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9085},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9018},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.8978},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9143},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9251},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9194},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9264},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9214},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9225},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9217},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9316},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9212},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9267},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9434},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9464},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.952},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9477},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9406},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9435},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9535},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9441},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9496},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9577},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9439},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9592},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9556},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9369},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9385},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9236},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9113},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000018013,"lxr_nv_fc":0.9124}],"priceMetricsList":[{"stockId":1000000000852,"date":"2026-04-22T16:00:00.000Z","cp":8362.74},{"stockId":1000000000852,"date":"2026-04-21T16:00:00.000Z","cp":8481.24},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000852,"cp":8351.16},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000852,"cp":8357.81},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000852,"cp":8307.44},{"stockId":1000000000852,"date":"2026-04-15T16:00:00.000Z","cp":8232.98},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000852,"cp":8106.16},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000852,"cp":8144.76},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000852,"cp":8025.57},{"stockId":1000000000852,"date":"2026-04-09T16:00:00.000Z","cp":7998.23},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000852,"cp":7921.45},{"stockId":1000000000852,"date":"2026-04-07T16:00:00.000Z","cp":7955.77},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000852,"cp":7606.02},{"stockId":1000000000852,"date":"2026-04-02T16:00:00.000Z","cp":7536.6},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000852,"cp":7623.42},{"stockId":1000000000852,"date":"2026-03-31T16:00:00.000Z","cp":7764.15},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000852,"cp":7619.85},{"stockId":1000000000852,"date":"2026-03-29T16:00:00.000Z","cp":7767.93},{"stockId":1000000000852,"date":"2026-03-26T16:00:00.000Z","cp":7746.31},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000852,"cp":7639.38},{"stockId":1000000000852,"date":"2026-03-24T16:00:00.000Z","cp":7751.18},{"stockId":1000000000852,"date":"2026-03-23T16:00:00.000Z","cp":7600.86},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000852,"cp":7409.11},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000852,"cp":7783.43},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000852,"cp":7909.23},{"stockId":1000000000852,"date":"2026-03-17T16:00:00.000Z","cp":8096.59},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000852,"cp":8019.86},{"stockId":1000000000852,"date":"2026-03-15T16:00:00.000Z","cp":8211.35},{"stockId":1000000000852,"date":"2026-03-12T16:00:00.000Z","cp":8214.29},{"stockId":1000000000852,"date":"2026-03-11T16:00:00.000Z","cp":8335.91},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000852,"cp":8363.53},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000852,"cp":8350.09},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000852,"cp":8203.87},{"stockId":1000000000852,"date":"2026-03-05T16:00:00.000Z","cp":8248.86},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000852,"cp":8171.12},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000852,"cp":8094.52},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000852,"cp":8142.45},{"stockId":1000000000852,"date":"2026-03-01T16:00:00.000Z","cp":8476.97},{"stockId":1000000000852,"date":"2026-02-26T16:00:00.000Z","cp":8560.84},{"stockId":1000000000852,"date":"2026-02-25T16:00:00.000Z","cp":8490.62},{"stockId":1000000000852,"date":"2026-02-24T16:00:00.000Z","cp":8426.33},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000852,"cp":8299.77},{"stockId":1000000000852,"date":"2026-02-12T16:00:00.000Z","cp":8204.83},{"stockId":1000000000852,"date":"2026-02-11T16:00:00.000Z","cp":8314.83},{"stockId":1000000000852,"date":"2026-02-10T16:00:00.000Z","cp":8239.51},{"stockId":1000000000852,"date":"2026-02-09T16:00:00.000Z","cp":8250.3},{"stockId":1000000000852,"date":"2026-02-08T16:00:00.000Z","cp":8233.78},{"stockId":1000000000852,"date":"2026-02-05T16:00:00.000Z","cp":8051.57},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000852,"cp":8068.08},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000852,"cp":8207.12},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000852,"cp":8209.1},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000852,"cp":7975.43},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000852,"cp":8254.86},{"stockId":1000000000852,"date":"2026-01-28T16:00:00.000Z","cp":8332.21},{"stockId":1000000000852,"date":"2026-01-27T16:00:00.000Z","cp":8399.79},{"stockId":1000000000852,"date":"2026-01-26T16:00:00.000Z","cp":8382.15},{"stockId":1000000000852,"date":"2026-01-25T16:00:00.000Z","cp":8365.43},{"stockId":1000000000852,"date":"2026-01-22T16:00:00.000Z","cp":8470.74},{"stockId":1000000000852,"date":"2026-01-21T16:00:00.000Z","cp":8309.35},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000852,"cp":8247.68},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000852,"cp":8182.75},{"stockId":1000000000852,"date":"2026-01-18T16:00:00.000Z","cp":8265.65},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000852,"cp":8232.73},{"stockId":1000000000852,"date":"2026-01-14T16:00:00.000Z","cp":8240.78},{"stockId":1000000000852,"date":"2026-01-13T16:00:00.000Z","cp":8257.17},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000852,"cp":8203.13},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000852,"cp":8357.01},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000852,"cp":8129.18},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000852,"cp":7971.59},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000852,"cp":7906.42},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000852,"cp":7864.9},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000852,"cp":7753.88},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000852,"cp":7595.28},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000852,"cp":7597.3},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000852,"cp":7594.16},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000852,"cp":7605.53},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000852,"cp":7579.38},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000852,"cp":7506.38},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000852,"cp":7392.42},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000852,"cp":7408.35},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000852,"cp":7329.81},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000852,"cp":7272.4},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000852,"cp":7288.74},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000852,"cp":7181.62},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000852,"cp":7309.08},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000852,"cp":7370.94},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000852,"cp":7312},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000852,"cp":7408.24},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000852,"cp":7380.58},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000852,"cp":7423.05},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000852,"cp":7342.49},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000852,"cp":7248.66},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000852,"cp":7248.27},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000852,"cp":7313.18},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000852,"cp":7386.68},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000852,"cp":7334.21},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000852,"cp":7257.45},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000852,"cp":7248.45},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000852,"cp":7249.95},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000852,"cp":7156.41},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000852,"cp":7067.7},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000852,"cp":7340.41},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000852,"cp":7387.21},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000852,"cp":7448.1},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000852,"cp":7523.08},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000852,"cp":7502.76},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000852,"cp":7590.58},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000852,"cp":7486.38},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000852,"cp":7540.79},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000852,"cp":7563.25},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000852,"cp":7541.88},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000852,"cp":7551.83},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000852,"cp":7464.86},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000852,"cp":7435.73},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000852,"cp":7538.12},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000852,"cp":7506.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000852,"cp":7485.08},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000852,"cp":7569.12},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000852,"cp":7479.22},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000852,"cp":7495.38},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000852,"cp":7419.24},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000852,"cp":7308.1},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000852,"cp":7312.21},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000852,"cp":7344.05},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000852,"cp":7239.18},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000852,"cp":7185.48},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000852,"cp":7401.84},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000852,"cp":7483.45},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000852,"cp":7373.15},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000852,"cp":7519.76},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000852,"cp":7533.82},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000852,"cp":7648.05},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000852,"cp":7574.96},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000852,"cp":7497.83},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000852,"cp":7397.59},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000852,"cp":7506.51},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000852,"cp":7534.22},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000852,"cp":7408.07},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000852,"cp":7489.48},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000852,"cp":7438.19},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000852,"cp":7476.4},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000852,"cp":7554.81},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000852,"cp":7483.63},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000852,"cp":7415.57},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000852,"cp":7422.88},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000852,"cp":7399.89},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000852,"cp":7230.17},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000852,"cp":7226.03},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000852,"cp":7311.03},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000852,"cp":7245.67},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000852,"cp":7041.15},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000852,"cp":7206.88},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000852,"cp":7313.88},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000852,"cp":7501.15},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000852,"cp":7438.68},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000852,"cp":7447.11},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000852,"cp":7336.5},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000852,"cp":7476.47},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000852,"cp":7477.73},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000852,"cp":7362.94},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000852,"cp":7253.34},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000852,"cp":7305.46},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000852,"cp":7242.85},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000852,"cp":7237.6},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000852,"cp":7117.5},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000852,"cp":6976.49},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000852,"cp":7064.33},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000852,"cp":6963.61},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000852,"cp":6943.94},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000852,"cp":6838.13},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000852,"cp":6862.15},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000852,"cp":6861.31},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000852,"cp":6787.48},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000852,"cp":6739.69},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000852,"cp":6670.47},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000852,"cp":6661.19},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000852,"cp":6718.48},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000852,"cp":6773.88},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000852,"cp":6729.98},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000852,"cp":6706.61},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000852,"cp":6701.12},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000852,"cp":6607.22},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000852,"cp":6637.1},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000852,"cp":6612.26},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000852,"cp":6552.07},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000852,"cp":6535.67},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000852,"cp":6462.06},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000852,"cp":6442.83},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000852,"cp":6462.31},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000852,"cp":6461.1},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000852,"cp":6406.57},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000852,"cp":6390.47},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000852,"cp":6407.7},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000852,"cp":6327.14},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000852,"cp":6312.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000852,"cp":6342.64},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000852,"cp":6309.48},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000852,"cp":6373.77},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000852,"cp":6356.18},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000852,"cp":6276.94},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000852,"cp":6247.79},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000852,"cp":6276.16},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000852,"cp":6194.67},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000852,"cp":6078.22},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000852,"cp":5999.59},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000852,"cp":6048.22},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000852,"cp":6135.39},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000852,"cp":6141.47},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000852,"cp":6147.46},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000852,"cp":6106.01},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000852,"cp":6192.22},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000852,"cp":6186.51},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000852,"cp":6161.69},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000852,"cp":6218.96},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000852,"cp":6152.84},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000852,"cp":6167.01},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000852,"cp":6123.17},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000852,"cp":6070.04},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000852,"cp":6026.56},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000852,"cp":6089.58},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000852,"cp":5984.46},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000852,"cp":6008.46},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000852,"cp":6028.79},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000852,"cp":5989.68},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000852,"cp":6066.1},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000852,"cp":6132.18},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000852,"cp":6146.02},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000852,"cp":6095.34},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000852,"cp":6068.12},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000852,"cp":6057.04},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000852,"cp":6160.37},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000852,"cp":6151.01},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000852,"cp":6167.46},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000852,"cp":6082.08},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000852,"cp":6158.08},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000852,"cp":6111.49},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000852,"cp":6102.92},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000852,"cp":5950.12},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000852,"cp":5903.38},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000852,"cp":5877.06},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000852,"cp":5939.5},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000852,"cp":5920.48},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000852,"cp":5984.58},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000852,"cp":5949.31},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000852,"cp":5952.64},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000852,"cp":5831.69},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000852,"cp":5839.56},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000852,"cp":5835.35},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000852,"cp":5914.03},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000852,"cp":5938.53},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000852,"cp":5862.19},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000852,"cp":5784.59},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000852,"cp":5652.33},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000852,"cp":5530.02},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000852,"cp":5496.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000852,"cp":6203.26},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000852,"cp":6277.25},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000852,"cp":6259.48},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000852,"cp":6226.65},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000852,"cp":6268.32},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000852,"cp":6328.77},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000852,"cp":6334.91},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000852,"cp":6310.76},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000852,"cp":6360.34},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000852,"cp":6405.61},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000852,"cp":6535.06},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000852,"cp":6564.68},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000852,"cp":6611.93},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000852,"cp":6589.57},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000852,"cp":6571.17},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000852,"cp":6466.85},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000852,"cp":6566.97},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000852,"cp":6551.73},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000852,"cp":6520.97},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000852,"cp":6507.76},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000852,"cp":6534.97},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000852,"cp":6398.24},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000852,"cp":6357.63},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000852,"cp":6273.67},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000852,"cp":6270.42},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000852,"cp":6499.53},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000852,"cp":6524.41},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000852,"cp":6435.43},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000852,"cp":6464.02},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000852,"cp":6449.23},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000852,"cp":6334.41},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000852,"cp":6288.53},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000852,"cp":6142.14},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000852,"cp":6281.57},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000852,"cp":6248.83},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000852,"cp":6212.5},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000852,"cp":6284.61},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000852,"cp":6190.17},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000852,"cp":6210.55},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000852,"cp":6134.05},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000852,"cp":6041.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000852,"cp":5881.44},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000852,"cp":5846.07},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000852,"cp":5938.13},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000852,"cp":5829.03},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000852,"cp":5855.74},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000852,"cp":5908.02},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000852,"cp":5879.15},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000852,"cp":5841.57},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000852,"cp":5801.31},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000852,"cp":5775.57},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000852,"cp":5811.05},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000852,"cp":5559.47},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000852,"cp":5544.92},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000852,"cp":5672.78},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000852,"cp":5661.78},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000852,"cp":5692.04},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000852,"cp":5608.03},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000852,"cp":5625.21},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000852,"cp":5797.09},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000852,"cp":5957.72},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000852,"cp":6145.93},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000852,"cp":6171.57},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000852,"cp":6160.45},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000852,"cp":6094.69},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000852,"cp":6164.36},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000852,"cp":6096.38},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000852,"cp":6271.75},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000852,"cp":6207.19},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000852,"cp":6195.87},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000852,"cp":6143.94},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000852,"cp":6277.52},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000852,"cp":6354.99},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000852,"cp":6490.15},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000852,"cp":6447.37},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000852,"cp":6362.02},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000852,"cp":6303.27},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000852,"cp":6349.62},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000852,"cp":6285.6},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000852,"cp":6204.94},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000852,"cp":6303.28},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000852,"cp":6313.61},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000852,"cp":6189.13},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000852,"cp":6086.09},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000852,"cp":6118.66},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000852,"cp":5981.57},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000852,"cp":6052.13},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000852,"cp":6030.49},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000852,"cp":6262.16},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000852,"cp":6250.8},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000852,"cp":6130.28},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000852,"cp":5974.56},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000852,"cp":6125.51},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000852,"cp":6272.19},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000852,"cp":6474.39},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000852,"cp":6491.97},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000852,"cp":6579.01},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000852,"cp":6423.12},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000852,"cp":6403.92},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000852,"cp":6293.19},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000852,"cp":6266.54},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000852,"cp":6053.11},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000852,"cp":5930.23},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000852,"cp":6116.66},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000852,"cp":6019.35},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000852,"cp":5983.84},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000852,"cp":6082.09},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000852,"cp":5974.91},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000852,"cp":5861.63},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000852,"cp":5903.58},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000852,"cp":5888.81},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000852,"cp":5860.57},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000852,"cp":5749.43},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000852,"cp":5505.61},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000852,"cp":5524.25},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000852,"cp":5507.18},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000852,"cp":5615.76},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000852,"cp":5416.76},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000852,"cp":5654.53},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000852,"cp":5727.38},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000852,"cp":6201.99},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000852,"cp":5708.83},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000852,"cp":5136.44},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000852,"cp":4874.13},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000852,"cp":4686.26},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000852,"cp":4642.56},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000852,"cp":4469.13},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000852,"cp":4463.36},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000852,"cp":4482.27},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000852,"cp":4399.13},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000852,"cp":4413.19},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000852,"cp":4468.74},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000852,"cp":4486.01},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000852,"cp":4487.58},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000852,"cp":4475.53},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000852,"cp":4508.23},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000852,"cp":4586.78},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000852,"cp":4550.77},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000852,"cp":4572.4},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000852,"cp":4532.51},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000852,"cp":4629.32},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000852,"cp":4542.46},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000852,"cp":4470.55},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000852,"cp":4459.68},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000852,"cp":4512.89},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000852,"cp":4495.34},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000852,"cp":4491.84},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000852,"cp":4548.26},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000852,"cp":4579.3},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000852,"cp":4663.61},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000852,"cp":4655.65},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000852,"cp":4691.85},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000852,"cp":4649.28},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000852,"cp":4697.59},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000852,"cp":4674.1},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000852,"cp":4702.75},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000852,"cp":4739.49},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000852,"cp":4743.41},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000852,"cp":4749.95},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000852,"cp":4678.78},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000852,"cp":4809.89},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000852,"cp":4878.29},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000852,"cp":4889.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000852,"cp":4702.49},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000852,"cp":4685.65},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000852,"cp":4702.08},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000852,"cp":4632.57},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000852,"cp":4631.01},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000852,"cp":4694.95},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000852,"cp":4826.87},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000852,"cp":4821.42},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000852,"cp":4812.43},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000852,"cp":4795.62},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000852,"cp":4836.72},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000852,"cp":4827.6},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000852,"cp":4878.02},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000852,"cp":4893.59},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000852,"cp":4777.68},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000852,"cp":4797.06},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000852,"cp":4693.96},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000852,"cp":4810.79},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000852,"cp":4761.87},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000852,"cp":4867.13},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000852,"cp":4905.65},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000852,"cp":4940.25},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000852,"cp":4895.99},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000852,"cp":4864.09},{"stockId":1000000000852,"date":"2024-06-25T16:00:00.000Z","cp":4986.38},{"stockId":1000000000852,"date":"2024-06-24T16:00:00.000Z","cp":4847.61},{"stockId":1000000000852,"date":"2024-06-23T16:00:00.000Z","cp":4887.78},{"stockId":1000000000852,"date":"2024-06-20T16:00:00.000Z","cp":5055.33},{"stockId":1000000000852,"date":"2024-06-19T16:00:00.000Z","cp":5056.14},{"stockId":1000000000852,"date":"2024-06-18T16:00:00.000Z","cp":5159.99},{"stockId":1000000000852,"date":"2024-06-17T16:00:00.000Z","cp":5227.25},{"stockId":1000000000852,"date":"2024-06-16T16:00:00.000Z","cp":5183.97},{"stockId":1000000000852,"date":"2024-06-13T16:00:00.000Z","cp":5180.65},{"stockId":1000000000852,"date":"2024-06-12T16:00:00.000Z","cp":5180.24},{"stockId":1000000000852,"date":"2024-06-11T16:00:00.000Z","cp":5216.46},{"stockId":1000000000852,"date":"2024-06-10T16:00:00.000Z","cp":5198.92},{"stockId":1000000000852,"date":"2024-06-06T16:00:00.000Z","cp":5153.59},{"stockId":1000000000852,"date":"2024-06-05T16:00:00.000Z","cp":5130.87},{"stockId":1000000000852,"date":"2024-06-04T16:00:00.000Z","cp":5244.09},{"stockId":1000000000852,"date":"2024-06-03T16:00:00.000Z","cp":5313.71},{"stockId":1000000000852,"date":"2024-06-02T16:00:00.000Z","cp":5284.62},{"stockId":1000000000852,"date":"2024-05-30T16:00:00.000Z","cp":5355.21},{"stockId":1000000000852,"date":"2024-05-29T16:00:00.000Z","cp":5334.3},{"stockId":1000000000852,"date":"2024-05-28T16:00:00.000Z","cp":5351.25},{"stockId":1000000000852,"date":"2024-05-27T16:00:00.000Z","cp":5348.03},{"stockId":1000000000852,"date":"2024-05-26T16:00:00.000Z","cp":5404.62},{"stockId":1000000000852,"date":"2024-05-23T16:00:00.000Z","cp":5350.11},{"stockId":1000000000852,"date":"2024-05-22T16:00:00.000Z","cp":5412.82},{"stockId":1000000000852,"date":"2024-05-21T16:00:00.000Z","cp":5539.66},{"stockId":1000000000852,"date":"2024-05-20T16:00:00.000Z","cp":5536.74},{"stockId":1000000000852,"date":"2024-05-19T16:00:00.000Z","cp":5596.78},{"stockId":1000000000852,"date":"2024-05-16T16:00:00.000Z","cp":5563.23},{"stockId":1000000000852,"date":"2024-05-15T16:00:00.000Z","cp":5488.95},{"stockId":1000000000852,"date":"2024-05-14T16:00:00.000Z","cp":5497.23},{"stockId":1000000000852,"date":"2024-05-13T16:00:00.000Z","cp":5551.68},{"stockId":1000000000852,"date":"2024-05-12T16:00:00.000Z","cp":5520.8},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000852,"cp":5574.23},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000852,"cp":5626.83},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000852,"cp":5536.66},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000852,"cp":5625.34},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000852,"cp":5606.84},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000852,"cp":5497.43},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000852,"cp":5545.23},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000852,"cp":5415.94},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000852,"cp":5313.99},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000852,"cp":5305.61}]}