window.pageData = {"fund":{"_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","exchange":"jj","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","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","stockType":"fund","stockCode":"560110","exchange":"sh","tickerId":560110}],"hotMetrics":{"fss":{"stockId":3000000017162,"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":380,"f_h_s_a":37151,"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,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000017162,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.3852650494159928,"f_p_r_m1_ssc":5778,"f_p_r_m1_ssrp":0.3842824995672494,"f_p_r_m3_ssc":5632,"f_p_r_m3_ssrp":0.49422837861836266,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.30996030996031,"f_p_r_y1_ssc":4600,"f_p_r_y1_ssrp":0.46553598608393126,"f_cagr_p_r_fs_ssc":5840,"f_cagr_p_r_fs_ssrp":0.5709881829080322,"f_p_r_y2_ssc":3501,"f_p_r_y2_ssrp":0.4717142857142857},"fp":{"stockId":3000000017162,"type":"fp","f_p_r_d1":0.0017666008521250998,"f_cagr_p_r_fs":0.07232562050585734,"f_p_r_m1":0.07707910750507119,"f_p_r_m3":0.013526970954356843,"f_p_r_m6":0.10916356370901825,"f_p_r_fys":0.0956311115098234,"f_cagr_p_r_fs_sic":108,"f_cagr_p_r_fs_sirp":0.8691588785046729,"f_p_r_fys_sic":108,"f_p_r_fys_sirp":0.5981308411214953,"f_p_r_m1_sic":108,"f_p_r_m1_sirp":0.38317757009345793,"f_p_r_m3_sic":108,"f_p_r_m3_sirp":0.8785046728971962,"f_p_r_m6_sic":107,"f_p_r_m6_sirp":0.7641509433962265,"f_p_r_y1":0.37953236191121653,"f_p_r_y1_sic":105,"f_p_r_y1_sirp":0.9038461538461539,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y2":0.4789295228868986},"ff":{"stockId":3000000017162,"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":"2025-06-19T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000017162,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.2213,"f_nv_cr":0.004358552631579027},"f_as":{"stockId":3000000017162,"type":"f_as","f_tas":10467298.779,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017161,"__csrcFundId":12587,"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,"lastUpdated":"2026-04-24T17:11:55.841Z","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,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":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":7222,"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":"69f38baca6b4c2279fc93d35","stockId":3000000017162,"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":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","stockCode":"017162","tickerId":17162,"shortName":"汇添富中证1000ETF联接C","currency":"CNY","exchange":"jj","inceptionDate":"2023-06-18T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000017162,"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":"2025-06-19T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002,"f_tas":10467298.779,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":0,"managerYearStartProfit":0.0956,"managerCagr":-0.2541,"managerTotalProfit":-0.2662,"indexYearStartProfit":0.1036,"indexCagr":-0.2706,"indexTotalProfit":-0.2833},{"_id":"69f38baca6b4c2279fc93d36","stockId":3000000017162,"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":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","stockCode":"017162","tickerId":17162,"shortName":"汇添富中证1000ETF联接C","currency":"CNY","exchange":"jj","inceptionDate":"2023-06-18T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000017162,"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":"2025-06-19T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002,"f_tas":10467298.779,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":9,"managerYearStartProfit":0.0956,"managerCagr":0.3254,"managerTotalProfit":0.6643,"indexYearStartProfit":0.1036,"indexCagr":0.3615,"indexTotalProfit":0.7473}],"influencesList":[],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.2213},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.216},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1993},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.2144},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.2097},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.2172},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.2334},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.2154},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.2168},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.2101},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1994},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1813},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1861},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1699},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1664},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1554},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1603},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1115},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1021},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1137},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1335},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1137},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1339},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1312},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1164},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1319},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1112},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.085},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1373},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1544},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1805},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1703},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1963},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1969},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.2132},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.2172},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.2154},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1957},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.2018},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1905},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1804},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1877},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.2338},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.2455},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.2359},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.2273},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.21},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1974},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.2125},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.2022},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.2038},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.2015},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1766},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1787},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1975},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1979},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1662},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.205},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.2156},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.2248},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.2224},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.22},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.235},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.2123},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.2039},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1944},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.2065},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.202},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.2031},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.2051},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1989},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.2196},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1887},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1665},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1577},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1522},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1369},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1147},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1153},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1147},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1167},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1129},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1025},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0865},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0887},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.078},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0699},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.072},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0571},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0749},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0835},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0767},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0898},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0862},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.092},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0807},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0675},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0672},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0761},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0862},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0792},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0687},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0675},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0677},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0549},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0427},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0802},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0865},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0947},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1051},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1026},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1144},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1075},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1107},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1084},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1096},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0977},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0933},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1079},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.104},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1011},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1126},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1003},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1023},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.092},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0762},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0771},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0817},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0667},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0595},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0891},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1003},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0852},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1056},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1078},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1243},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1144},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1035},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0896},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1045},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1081},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0897},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1013},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0947},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0997},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.111},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1012},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0917},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0929},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0897},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0662},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0656},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0774},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0685},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0399},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0632},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0778},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1036},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0953},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0959},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0816},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1007},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.1008},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0855},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0703},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0774},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0688},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0682},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0516},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0322},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0448},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0308},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0281},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0133},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0166},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0166},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0061},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9994},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9897},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9886},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9967},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":1.0048},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9991},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9959},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9952},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9823},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9862},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9828},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9744},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9714},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.961},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9585},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9612},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.961},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9531},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9508},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9533},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9418},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9398},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9438},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9392},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.948},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9458},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9354},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9312},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.935},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9232},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9068},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8957},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9021},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.914},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9146},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9153},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9096},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9225},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9216},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9177},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9257},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9164},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.918},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9116},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.904},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8978},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9065},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8913},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8945},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8971},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8915},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.902},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.911},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.913},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9058},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.902},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9004},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9147},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9133},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9155},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9037},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9143},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9078},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9065},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8853},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8786},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8747},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8835},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8808},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.89},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.885},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8854},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8685},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8696},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8687},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8797},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8831},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8726},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8616},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8431},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8246},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8206},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9189},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9293},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9267},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9221},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9281},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9365},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9373},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9339},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9406},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.947},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9652},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9691},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9767},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9736},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9712},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9565},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9704},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9683},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.964},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9623},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9663},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.947},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9415},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9298},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9294},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9612},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9647},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9525},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9564},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9548},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9386},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9323},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.912},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9313},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.927},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9219},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9318},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9187},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9217},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.911},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8981},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8757},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.871},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8839},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8686},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8722},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8794},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8755},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8703},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8646},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.861},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.866},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8305},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8287},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8465},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.845},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8489},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.837},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8398},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8638},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8865},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9131},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9167},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.915},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9058},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9154},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.906},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9304},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9214},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9199},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9127},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9315},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9426},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.961},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.955},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9431},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9341},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9406},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9317},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9205},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9343},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9359},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9187},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9043},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9084},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8893},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.899},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8961},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9282},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9267},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.91},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8884},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9099},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9309},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9587},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9609},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9732},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9511},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9483},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9331},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9291},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8992},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8822},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9076},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8942},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8895},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9033},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8886},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8728},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8787},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8767},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8731},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8579},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8233},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8259},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8238},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8387},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8113},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8471},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8573},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.9155},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8593},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7848},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7463},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7193},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7129},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.6877},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.6868},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.6896},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.6776},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.6798},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.6877},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.6901},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.6903},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.6885},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.6933},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7047},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.6994},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7025},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.6968},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.711},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.6984},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.688},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.6865},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.694},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.6913},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.6908},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.6988},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7032},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7159},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7148},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7198},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7137},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7205},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7171},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7214},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7267},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7272},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7281},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7179},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7368},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7467},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7484},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7213},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7189},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7214},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7113},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7109},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7202},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.739},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7382},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7368},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7342},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7399},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7385},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7457},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7479},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7312},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7338},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7188},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7355},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7283},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7434},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7488},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7538},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7475},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7475},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7428},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7597},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7398},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7456},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7692},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7689},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7831},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7923},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7861},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7856},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.785},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.79},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7875},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7809},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7771},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7927},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8022},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.7976},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8076},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8043},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8062},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8055},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8132},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8056},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8142},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8318},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8312},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8394},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8347},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8245},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8254},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.833},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8288},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8363},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8437},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8309},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8434},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000017162,"lxr_nv_fc":0.8408}],"priceMetricsList":[{"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},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000852,"cp":5625.34},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000852,"cp":5606.84}]}