window.pageData = {"fund":{"_id":3000000017161,"stockCode":"017161","shortName":"汇添富中证1000ETF联接A","masterFundShortName":"汇添富中证1000ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":17161,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050460000,"name":"汇添富中证1000交易型开放式指数证券投资基金联接基金","inceptionDate":"2023-06-18T16:00:00.000Z","followedNum":3,"setUpDate":"2023-06-18T16:00:00.000Z","setUpAssetScale":19044582.64,"setUpShares":19044582.64,"pinyin":"htfzz1000jyxkfszszqtzjjljjj","memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000852,"index":{"stockCode":"000852","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":852,"name":"中证1000","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"managers":[{"name":"孙浩","stockType":"fund_manager","stockCode":"db20915017","exchange":"fm","tickerId":1908231940}],"targetFunds":[{"shortName":"汇添富中证1000ETF(560110)","stockType":"fund","stockCode":"560110","exchange":"sh","tickerId":560110}],"hotMetrics":{"fss":{"stockId":3000000017161,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":662,"f_h_s_a":11866,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":0.0020999999999999908,"f_ins_h_s_r_c_1y":-0.0021},"fpr":{"stockId":3000000017161,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.43647798742138366,"f_p_r_m1_ssc":5786,"f_p_r_m1_ssrp":0.5837510803802939,"f_p_r_m3_ssc":5656,"f_p_r_m3_ssrp":0.6166224580017683,"f_p_r_m6_ssc":5325,"f_p_r_m6_ssrp":0.3844853493613824,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.4610375515519861,"f_cagr_p_r_fs_ssc":5852,"f_cagr_p_r_fs_ssrp":0.5633225089728252,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.4628995433789954},"fp":{"stockId":3000000017161,"type":"fp","f_cagr_p_r_fs":0.07681640434774906,"f_p_r_d1":0.0017536620590055119,"f_p_r_m1":0.07740585774058562,"f_p_r_m3":0.014528441270623027,"f_cagr_p_r_fs_sic":108,"f_cagr_p_r_fs_sirp":0.8411214953271028,"f_p_r_m1_sic":108,"f_p_r_m1_sirp":0.3644859813084112,"f_p_r_m3_sic":108,"f_p_r_m3_sirp":0.8317757009345794,"f_p_r_m6":0.11131091530300297,"f_p_r_m6_sic":107,"f_p_r_m6_sirp":0.7358490566037735,"f_p_r_fys":0.09700896423182725,"f_p_r_fys_sic":108,"f_p_r_fys_sirp":0.5327102803738317,"f_p_r_y1":0.38518435503754356,"f_p_r_y1_sic":105,"f_p_r_y1_sirp":0.8653846153846154,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y2":0.4909529553679126},"ff":{"stockId":3000000017161,"type":"ff","f_m_f_r":0.0015,"f_c_f_r":0.0005,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2024-07-11T16:00:00.000Z","f_c_f":383,"f_m_a_c_f":1533,"f_m_f":1150,"f_c_fr":0.0005,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000017161,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.236,"f_nv_cr":0.004306492240188531},"f_as":{"stockId":3000000017161,"type":"f_as","f_tas":8358883.6436,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017162,"name":"汇添富中证1000交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"017162","tickerId":17162,"shortName":"汇添富中证1000ETF联接C","currency":"CNY","__csrcFundId":12587,"exchange":"jj","lastUpdated":"2026-05-01T17:10:13.296Z","fundCollectionId":4000050460000,"inceptionDate":"2023-06-18T16:00:00.000Z","setUpDate":"2023-06-18T16:00:00.000Z","setUpAssetScale":215635196.59,"setUpShares":215635196.59,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"followedNum":1,"pinyin":"htfzz1000jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"indexId":1000000000852}],"bondHoldings":[{"_id":"69e8fb141398d79843003090","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017161,"stockCode":"019792","stockName":"25国债19","holdings":1000,"marketCap":100755,"netValueRatio":0.0054,"lastUpdated":"2026-04-22T16:45:08.577Z"}]},"index":{"_id":1000000000852,"stockCode":"000852","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":7233,"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":"69fb59aae212d28906e5d2e4","stockId":3000000017161,"source":"cn_info","declarationDate":"2024-07-09T16:00:00.000Z","appointmentDate":"2023-06-18T16:00:00.000Z","departureDate":"2024-07-08T16:00:00.000Z","isEmployed":false,"managerId":7122317188300,"manager":{"_id":7122317188300,"name":"乐无穹","tickerId":122317188300,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20608556","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000017161,"stockCode":"017161","shortName":"汇添富中证1000ETF联接(017161)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":17161,"currency":"CNY","exchange":"jj","name":"汇添富中证1000交易型开放式指数证券投资基金联接基金","inceptionDate":"2023-06-18T16:00:00.000Z","followedNum":3,"memoNum":1},"fundHotMetrics":{"stockId":3000000017161,"type":"f_as","f_m_f_r":0.0015,"f_c_f_r":0.0005,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2024-07-11T16:00:00.000Z","f_c_f":383,"f_m_a_c_f":1533,"f_m_f":1150,"f_c_fr":0.0005,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002,"f_tas":8358883.6436,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":0,"managerYearStartProfit":0.097,"managerCagr":-0.2508,"managerTotalProfit":-0.2627,"indexYearStartProfit":0.1036,"indexCagr":-0.2706,"indexTotalProfit":-0.2833},{"_id":"69fb59aae212d28906e5d2e5","stockId":3000000017161,"source":"cn_info","declarationDate":"2024-07-09T16:00:00.000Z","appointmentDate":"2024-07-08T16:00:00.000Z","isEmployed":true,"managerId":7001908231940,"manager":{"_id":7001908231940,"name":"孙浩","tickerId":1908231940,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20915017","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000017161,"stockCode":"017161","shortName":"汇添富中证1000ETF联接(017161)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":17161,"currency":"CNY","exchange":"jj","name":"汇添富中证1000交易型开放式指数证券投资基金联接基金","inceptionDate":"2023-06-18T16:00:00.000Z","followedNum":3,"memoNum":1},"fundHotMetrics":{"stockId":3000000017161,"type":"f_as","f_m_f_r":0.0015,"f_c_f_r":0.0005,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2024-07-11T16:00:00.000Z","f_c_f":383,"f_m_a_c_f":1533,"f_m_f":1150,"f_c_fr":0.0005,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002,"f_tas":8358883.6436,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":9,"managerYearStartProfit":0.097,"managerCagr":0.3307,"managerTotalProfit":0.6764,"indexYearStartProfit":0.1036,"indexCagr":0.3615,"indexTotalProfit":0.7473}],"influencesList":[],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.236},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2307},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2137},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.229},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2242},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2317},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2482},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.23},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2313},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2245},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2137},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1954},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2002},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1838},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1802},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1691},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.174},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1247},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1151},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1267},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1468},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1267},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1472},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1444},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1294},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1451},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1241},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0976},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1505},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1678},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1942},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1838},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2101},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2107},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2272},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2312},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2294},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2094},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2156},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2041},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1939},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2013},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2479},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2597},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2499},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2413},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2237},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2108},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2261},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2157},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2173},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2149},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1897},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1919},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2108},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2112},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1792},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2183},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.229},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2383},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2359},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2334},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2485},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2256},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2171},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2075},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2197},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2151},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2162},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2183},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2119},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2329},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.2016},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1791},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1703},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1646},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1491},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1267},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1273},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1266},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1286},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1248},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1142},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.098},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1003},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0894},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0812},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0833},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0683},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0862},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0949},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0881},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1013},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0976},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1034},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.092},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0786},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0783},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0873},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0975},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0904},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0797},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0785},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0787},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0658},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0534},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0913},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0976},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1059},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1164},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1139},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1257},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1112},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1187},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.122},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1196},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1208},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1088},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1043},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1191},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.115},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1122},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1237},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1113},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1134},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1029},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0869},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0878},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0924},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0773},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0699},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0999},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1112},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0959},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1165},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1187},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1353},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1251},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1142},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1001},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1152},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1188},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1001},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1119},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1051},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1102},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1216},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1117},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1021},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1032},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1001},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0763},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0756},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0875},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0786},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0496},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0731},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0879},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1139},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1055},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1061},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0916},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.1109},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.111},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0955},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0802},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0873},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0787},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.078},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0612},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0416},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0544},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0402},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0375},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0225},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0258},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0258},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0152},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0084},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9986},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9974},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0056},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0138},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.008},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0048},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":1.0041},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.991},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.995},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9915},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.983},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.98},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9695},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9669},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9696},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9695},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9615},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9591},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9616},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.95},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9479},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.952},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9473},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9562},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9539},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9434},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9392},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.943},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9311},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9145},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9033},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9098},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9217},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9224},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9231},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9173},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9302},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9293},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9255},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9335},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9241},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9257},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9193},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9115},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9053},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.914},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8987},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9019},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9045},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8989},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9094},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9185},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9204},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9132},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9093},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9078},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9221},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9207},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9229},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.911},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9217},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.915},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9138},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8923},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8855},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8817},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8905},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8878},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.897},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8919},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8923},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8753},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8764},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8755},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8865},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.89},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8794},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8683},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8496},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.831},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8269},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.926},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9364},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9338},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9292},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9351},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9436},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9444},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9409},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9477},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9542},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9724},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9764},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.984},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9809},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9784},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9636},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9776},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9754},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9711},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9694},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9734},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.954},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9484},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9366},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9362},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9682},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9717},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9594},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9634},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9617},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9454},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.939},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9185},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.938},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9336},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9285},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9385},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9252},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9282},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9174},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9045},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8818},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.877},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.89},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8746},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8782},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8854},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8815},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8762},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8705},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8669},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8719},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8361},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8343},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8522},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8507},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8546},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8427},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8454},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8696},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8924},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9191},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9227},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.921},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9117},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9214},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.912},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9364},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9274},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9259},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9187},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9375},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9487},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9672},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9611},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9492},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9401},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9466},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9376},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9264},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9402},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9418},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9245},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.91},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9141},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8949},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9046},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9017},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.934},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9325},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9156},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8938},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9154},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9366},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9645},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9668},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9792},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9568},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.954},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9387},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9347},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9046},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8875},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.913},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8995},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8948},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9087},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8939},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.878},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8839},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8819},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8782},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8629},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8281},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8307},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8285},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8435},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8159},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8519},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8622},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.9207},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8641},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7892},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7505},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7233},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7168},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.6915},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.6906},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.6934},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.6813},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.6835},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.6914},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.6938},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.694},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.6922},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.697},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7085},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7032},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7063},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7005},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7148},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7021},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.6916},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.6901},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.6976},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.6949},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.6944},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7024},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7069},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7196},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7184},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7235},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7174},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7242},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7207},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.725},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7304},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7309},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7318},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7215},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7405},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7504},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7521},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7249},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7224},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7249},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7148},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7144},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7237},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7426},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7418},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7403},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7377},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7434},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.742},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7493},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7515},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7346},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7373},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7222},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.739},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7317},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7468},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7523},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7573},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7509},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.751},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7462},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7632},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7432},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7489},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7727},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7724},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7866},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7959},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7896},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7891},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7885},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7934},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.791},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7843},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7805},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.7961},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8056},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8011},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.811},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8077},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8097},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8089},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8167},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.809},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8176},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8353},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8347},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8429},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8382},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8279},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8288},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8365},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8322},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8397},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8471},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000017161,"lxr_nv_fc":0.8343}],"priceMetricsList":[{"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},{"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}]}