window.pageData = {"fund":{"_id":3000000017094,"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,"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":19,"setUpDate":"2023-04-24T16:00:00.000Z","setUpAssetScale":255740919.08,"setUpShares":255740919.08,"pinyin":"yfdzz1000zslhzqxzqtzjj","indexId":1000000000852,"indexFundFlag":1,"index":{"stockCode":"000852","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":852,"name":"中证1000","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"managers":[{"name":"黄健生","stockType":"fund_manager","stockCode":"db20734398","exchange":"fm","tickerId":81019202160},{"name":"殷明","stockType":"fund_manager","stockCode":"db20793334","exchange":"fm","tickerId":2513214370}],"hotMetrics":{"fss":{"stockId":3000000017094,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0015,"f_ind_h_s_r":0.9984999999999999,"f_h_a":9244,"f_h_s_a":42667,"f_ind_h_s_r_c_hy":0.3001999999999999,"f_ins_h_s_r_c_hy":-0.3002,"f_ind_h_s_r_c_1y":-0.000500000000000167,"f_ins_h_s_r_c_1y":0.0005,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000017094,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.27516175413371674,"f_p_r_m1_ssc":5872,"f_p_r_m1_ssrp":0.4225855901890649,"f_p_r_m3_ssc":5702,"f_p_r_m3_ssrp":0.5365725311348886,"f_p_r_m6_ssc":5444,"f_p_r_m6_ssrp":0.2695204850266397,"f_p_r_y1_ssc":4701,"f_p_r_y1_ssrp":0.28085106382978725,"f_cagr_p_r_fs_ssc":5939,"f_cagr_p_r_fs_ssrp":0.27753452340855506,"f_p_r_y2_ssc":3574,"f_p_r_y2_ssrp":0.21802406940945984,"f_p_r_y3_ssc":2914,"f_p_r_y3_ssrp":0.1991074493649159},"fp":{"stockId":3000000017094,"type":"fp","f_cagr_p_r_fs":0.17760991806661663,"f_p_r_d1":0.0018881496133789089,"f_p_r_m1":0.01645863925599622,"f_p_r_m3":0.013482186432405951,"f_p_r_m6":0.20044800924922268,"f_cagr_p_r_fs_sic":108,"f_cagr_p_r_fs_sirp":0.38317757009345793,"f_p_r_m1_sic":108,"f_p_r_m1_sirp":0.7289719626168224,"f_p_r_m3_sic":108,"f_p_r_m3_sirp":0.2803738317757009,"f_p_r_m6_sic":107,"f_p_r_m6_sirp":0.0660377358490566,"f_p_r_fys":0.14454013089906947,"f_p_r_fys_sic":108,"f_p_r_fys_sirp":0.12149532710280374,"f_p_r_y1":0.5634293242988886,"f_p_r_y1_sic":105,"f_p_r_y1_sirp":0.1346153846153846,"last_data_date":"2026-06-01T16:00:00.000Z","f_p_r_y2":0.9112977450529227,"f_p_r_y3":0.657487778110347},"ff":{"stockId":3000000017094,"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":"2026-05-18T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095},"f_nlacan":{"stockId":3000000017094,"type":"f_nlacan","f_nv_d":"2026-06-01T16:00:00.000Z","f_nv":1.6613,"f_nv_cr":0.0030187767916440844},"f_as":{"stockId":3000000017094,"type":"f_as","f_tas":558857559.1176,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_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","__csrcFundId":12550,"exchange":"jj","lastUpdated":"2026-05-29T17:12:52.447Z","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":4,"pinyin":"yfdzz1000zslhzqxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000000852}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017094,"stockId":1309,"holdings":22220,"marketCap":8445822,"netValueRatio":0.0076,"quarterlyChange":0.639139247056794,"stock":{"name":"德明利","exchange":"sz","stockType":"company","stockCode":"001309","tickerId":1309}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017094,"stockId":2487,"holdings":75800,"marketCap":5283260,"netValueRatio":0.0048,"quarterlyChange":0.34219141151550225,"stock":{"stockCode":"002487","exchange":"sz","stockType":"company","tickerId":2487,"name":"大金重工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017094,"stockId":300438,"holdings":92600,"marketCap":5226344,"netValueRatio":0.0047,"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":3000000017094,"stockId":2497,"holdings":224900,"marketCap":5217680,"netValueRatio":0.0047,"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":3000000017094,"stockId":688498,"holdings":5156,"marketCap":5184048,"netValueRatio":0.0047,"quarterlyChange":0.5661303135562865,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017094,"stockId":300738,"holdings":233200,"marketCap":5090756,"netValueRatio":0.0046,"quarterlyChange":0.180638182801514,"stock":{"stockCode":"300738","exchange":"sz","stockType":"company","tickerId":300738,"name":"奥飞数据"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017094,"stockId":688200,"holdings":19144,"marketCap":5031043,"netValueRatio":0.0045,"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":3000000017094,"stockId":600577,"holdings":391700,"marketCap":4637728,"netValueRatio":0.0042,"quarterlyChange":-0.047465808527755726,"stock":{"stockCode":"600577","exchange":"sh","stockType":"company","tickerId":600577,"name":"精达股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017094,"stockId":2222,"holdings":67510,"marketCap":4592030,"netValueRatio":0.0041,"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":3000000017094,"stockId":603516,"holdings":32600,"marketCap":4512166,"netValueRatio":0.0041,"quarterlyChange":-0.3807158836689035,"stock":{"stockCode":"603516","exchange":"sh","stockType":"company","tickerId":603516,"name":"淳中科技"}}],"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"}],"lastFsMetrics":{"latestTurnoverRate":5.3532494400509805,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000852,"stockCode":"000852","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":7312,"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":73,"constituentsMarkets":["a"],"pinyin":"zz1000","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a204685ae12eaa128ddbdf6","stockId":3000000017094,"source":"cn_info","declarationDate":"2023-04-25T16:00:00.000Z","appointmentDate":"2023-04-24T16:00:00.000Z","isEmployed":true,"managerId":7081019202160,"manager":{"_id":7081019202160,"name":"黄健生","tickerId":81019202160,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20734398","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000017094,"stockCode":"017094","shortName":"易方达中证1000量化增强(017094)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":17094,"currency":"CNY","exchange":"jj","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":19},"fundHotMetrics":{"stockId":3000000017094,"type":"f_as","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":"2026-05-18T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095,"f_tas":558857559.1176,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":1,"managerYearStartProfit":0.1445,"managerCagr":0.1776,"managerTotalProfit":0.6613,"indexYearStartProfit":0.1039,"indexCagr":0.08,"indexTotalProfit":0.2698},{"_id":"6a204685ae12eaa128ddbdf7","stockId":3000000017094,"source":"cn_info","declarationDate":"2023-04-25T16:00:00.000Z","appointmentDate":"2023-04-24T16:00:00.000Z","isEmployed":true,"managerId":7002513214370,"manager":{"_id":7002513214370,"name":"殷明","tickerId":2513214370,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20793334","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000017094,"stockCode":"017094","shortName":"易方达中证1000量化增强(017094)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":17094,"currency":"CNY","exchange":"jj","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":19},"fundHotMetrics":{"stockId":3000000017094,"type":"f_as","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":"2026-05-18T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095,"f_tas":558857559.1176,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":1,"managerYearStartProfit":0.1445,"managerCagr":0.1776,"managerTotalProfit":0.6613,"indexYearStartProfit":0.1039,"indexCagr":0.08,"indexTotalProfit":0.2698}],"influencesList":[],"netValueList":[{"date":"2026-06-01T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.6613},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.6563},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.6706},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.7196},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.6967},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.7225},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.7418},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.7213},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.6817},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.7401},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.7323},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.7137},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.7034},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.7181},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.7497},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.7214},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.7294},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.7049},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.6989},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.6709},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.6344},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.6277},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.606},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.6276},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.6175},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.6248},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.6465},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.6257},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.6271},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.6191},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.6086},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.5794},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.5888},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.5646},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.562},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.5458},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.5524},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.4831},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.4709},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.4872},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.5155},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.4867},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.5122},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.5082},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.4889},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.5088},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.4768},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.4391},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.5122},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.5368},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.5758},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.5583},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.5933},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.5942},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.6133},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.6202},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.6177},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.5877},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.5992},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.5854},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.5685},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.5774},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.6392},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.6583},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.6482},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.6311},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.6118},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.596},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.6156},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.5995},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.5993},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.5908},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.5572},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.5584},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.5828},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.5822},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.5433},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.593},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.6045},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.6188},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.6164},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.6128},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.6295},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.6044},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.5961},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.5801},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.5885},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.5773},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.5745},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.574},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.5627},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.5845},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.548},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.5183},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.5054},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.4992},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.4824},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.4515},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.4529},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.4477},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.4476},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.4478},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.4347},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.4142},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.4148},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.4012},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3898},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3919},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3672},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3915},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.4026},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3915},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.4066},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.4018},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.4079},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3957},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3745},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3745},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3839},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3969},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.384},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3685},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3666},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3678},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3502},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3301},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3754},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3846},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.397},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.4069},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.4069},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.4234},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.4068},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.418},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.4211},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.4174},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.4175},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.4005},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3948},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.413},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.4089},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.407},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.4225},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.4087},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.4093},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3989},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3784},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3764},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3809},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3598},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3476},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3895},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.4023},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3784},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.4063},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.4094},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.4261},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.4116},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3982},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3819},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.4004},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.4005},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3753},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3879},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3767},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3849},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3966},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3821},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3654},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.367},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3632},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3336},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3325},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.347},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3343},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.2967},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3245},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3424},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3762},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3695},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3715},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3539},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3726},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3714},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3524},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3321},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3399},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3273},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.3222},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.2997},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.275},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.2912},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.2735},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.2699},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.2507},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.256},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.2571},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.2419},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.2333},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.2196},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.2163},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.2211},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.2284},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.2192},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.2145},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.2091},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.1951},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.1975},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.1967},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.1868},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.1856},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.1711},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.1666},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.1664},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.1643},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.1559},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.1525},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.1546},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.1364},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.1344},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.1386},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.132},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.1438},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.1404},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.1269},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.1199},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.1242},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.1099},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0859},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0714},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0802},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0941},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0934},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0934},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0845},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.1013},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0992},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0924},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.1037},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0927},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0922},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0795},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0695},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0626},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0745},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0554},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0582},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0626},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0537},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0666},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0763},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.079},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0704},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0655},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0626},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0796},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0792},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0823},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0678},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0813},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0731},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0712},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0443},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.034},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0281},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.037},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0337},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.044},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0366},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0365},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0161},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0153},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0135},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0268},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0303},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0174},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0029},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.9808},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.9596},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.9587},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0767},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0888},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.085},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0792},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0869},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0959},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0965},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0906},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0971},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.1043},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.1241},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.1263},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.1338},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.1286},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.1246},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.1059},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.1233},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.1206},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.1143},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.1122},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.1167},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0976},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0892},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0743},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0717},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.1147},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.1217},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.1071},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.1101},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.1093},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0901},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0823},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0593},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0836},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0764},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0722},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0849},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0715},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.076},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0611},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0476},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.02},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0105},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0256},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0062},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.007},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0148},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0102},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0032},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.9984},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.9951},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.9987},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.9567},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.9524},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.9709},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.9665},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.9706},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.9552},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.9571},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.9858},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0099},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.041},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0444},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0435},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0313},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0421},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0293},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.06},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0477},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0423},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.034},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0576},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0687},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0867},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0794},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0645},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0539},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0597},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0491},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0343},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0496},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0526},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0343},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0152},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0192},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.9952},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0038},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.9987},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0343},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0324},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0142},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.9884},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0131},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0341},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0651},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0621},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0767},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0427},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0374},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0192},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0144},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.9822},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.9632},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.9894},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.9763},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.977},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.995},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.9802},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.9619},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.9661},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.9648},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.9587},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.9419},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.9024},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.9049},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.904},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.9214},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.8931},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.9348},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.9438},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":1.0235},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.9414},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.8487},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.8084},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7796},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7723},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.744},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7427},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7457},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7318},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7351},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7436},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7456},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7458},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7418},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7451},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7588},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7525},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7558},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7496},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7685},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7558},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7437},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7412},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7494},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7454},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7467},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7564},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7595},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7732},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7733},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7768},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7694},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7764},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7723},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7766},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7815},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7817},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7828},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7695},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7903},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.8031},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.8051},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7747},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.772},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7756},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7633},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.762},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.773},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7935},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7921},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7867},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7873},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.794},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7923},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.8031},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.8047},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7845},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7854},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.769},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7898},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7816},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7995},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.8049},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.8079},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.8015},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.8016},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7975},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.8156},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7909},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.7964},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.8245},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.8256},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.8398},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.8489},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.8407},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.8429},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.8417},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.8448},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.839},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.8314},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.8234},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017094,"lxr_nv_fc":0.8453}],"priceMetricsList":[{"date":"2026-06-02T16:00:00.000Z","stockId":1000000000852,"cp":8432.68},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000852,"cp":8384.78},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000000852,"cp":8345.13},{"stockId":1000000000852,"date":"2026-05-28T16:00:00.000Z","cp":8408.74},{"stockId":1000000000852,"date":"2026-05-27T16:00:00.000Z","cp":8637.74},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000852,"cp":8546.51},{"stockId":1000000000852,"date":"2026-05-25T16:00:00.000Z","cp":8687.25},{"stockId":1000000000852,"date":"2026-05-24T16:00:00.000Z","cp":8799.31},{"stockId":1000000000852,"date":"2026-05-21T16:00:00.000Z","cp":8692.67},{"stockId":1000000000852,"date":"2026-05-20T16:00:00.000Z","cp":8510.5},{"stockId":1000000000852,"date":"2026-05-19T16:00:00.000Z","cp":8808.91},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000852,"cp":8808.64},{"stockId":1000000000852,"date":"2026-05-17T16:00:00.000Z","cp":8720.21},{"stockId":1000000000852,"date":"2026-05-14T16:00:00.000Z","cp":8682.65},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000000852,"cp":8778.71},{"stockId":1000000000852,"date":"2026-05-12T16:00:00.000Z","cp":8955.45},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000852,"cp":8821.89},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000852,"cp":8866.78},{"stockId":1000000000852,"date":"2026-05-07T16:00:00.000Z","cp":8741.15},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000852,"cp":8714.51},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000852,"cp":8574.56},{"stockId":1000000000852,"date":"2026-04-29T16:00:00.000Z","cp":8381.95},{"stockId":1000000000852,"date":"2026-04-28T16:00:00.000Z","cp":8343.07},{"stockId":1000000000852,"date":"2026-04-27T16:00:00.000Z","cp":8226.69},{"stockId":1000000000852,"date":"2026-04-26T16:00:00.000Z","cp":8338.73},{"stockId":1000000000852,"date":"2026-04-23T16:00:00.000Z","cp":8304.14},{"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}]}