window.pageData = {"fund":{"_id":3000000017919,"stockCode":"017919","shortName":"中欧中证1000指数增强A","masterFundShortName":"中欧中证1000指数增强A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":17919,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050570000,"inceptionDate":"2023-03-01T16:00:00.000Z","name":"中欧中证1000指数增强型证券投资基金","followedNum":7,"setUpDate":"2023-03-01T16:00:00.000Z","setUpAssetScale":754558392.41,"setUpShares":754558392.41,"pinyin":"zozz1000zszqxzqtzjj","indexFundFlag":1,"indexId":1000000000852,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50570000","tickerId":50570000,"name":"中欧基金管理有限公司"},"index":{"stockCode":"000852","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":852,"name":"中证1000","rebalancingFrequency":"semi-annually"},"managers":[{"name":"钱亚婷","stockType":"fund_manager","stockCode":"db20829239","exchange":"fm","tickerId":172520223870},{"name":"宋婷","stockType":"fund_manager","stockCode":"j101020150","exchange":"fm","tickerId":1920254530}],"hotMetrics":{"fss":{"stockId":3000000017919,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2016,"f_ind_h_s_r":0.7984,"f_h_a":3819,"f_h_s_a":63736,"f_ind_h_s_r_c_hy":0.29080000000000006,"f_ins_h_s_r_c_hy":-0.2908,"f_ind_h_s_r_c_1y":-0.1009000000000001,"f_ins_h_s_r_c_1y":0.1009,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000017919,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.15753547691754985,"f_p_r_m1_ssc":5710,"f_p_r_m1_ssrp":0.6934664564722368,"f_p_r_m3_ssc":5580,"f_p_r_m3_ssrp":0.24807313138555295,"f_p_r_m6_ssc":5264,"f_p_r_m6_ssrp":0.13490404712141366,"f_p_r_y1_ssc":4482,"f_p_r_y1_ssrp":0.27114483374246817,"f_p_r_y2_ssc":3432,"f_p_r_y2_ssrp":0.2576508306616147,"f_cagr_p_r_fs_ssc":5772,"f_cagr_p_r_fs_ssrp":0.35695719979206375,"f_p_r_y3_ssc":2823,"f_p_r_y3_ssrp":0.2005669737774628},"fp":{"stockId":3000000017919,"type":"fp","f_cagr_p_r_fs":0.12068617872675702,"f_p_r_m1":-0.037687424017290305,"f_p_r_d1":0.001431570910478852,"f_p_r_m3":0.01807788495891427,"f_p_r_m6":0.11678946543345381,"f_cagr_p_r_fs_sic":108,"f_cagr_p_r_fs_sirp":0.6542056074766355,"f_p_r_m1_sic":108,"f_p_r_m1_sirp":0.794392523364486,"f_p_r_m3_sic":108,"f_p_r_m3_sirp":0.9532710280373832,"f_p_r_m6_sic":107,"f_p_r_m6_sirp":0.6792452830188679,"f_p_r_fys":0.08021228203184272,"f_p_r_fys_sic":108,"f_p_r_fys_sirp":0.897196261682243,"f_p_r_y1":0.5061310782241015,"f_p_r_y1_sic":105,"f_p_r_y1_sirp":0.7115384615384616,"f_p_r_y2":0.6823710001180792,"f_p_r_y2_sic":63,"f_p_r_y2_sirp":0.3709677419354839,"last_data_date":"2026-04-09T16:00:00.000Z","f_p_r_y3":0.42252396166134254},"ff":{"stockId":3000000017919,"type":"ff","f_m_f":4884823,"f_m_f_r":0.01,"f_c_f":488482,"f_c_f_r":0.001,"f_m_a_c_f":5373305,"f_m_a_c_f_r":0.011,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.011},"f_nlacan":{"stockId":3000000017919,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":1.4248,"f_nv_cr":0.008850810734263304},"f_as":{"stockId":3000000017919,"type":"f_as","f_tas":212960222.623,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017920,"name":"中欧中证1000指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"017920","tickerId":17920,"shortName":"中欧中证1000指数增强C","currency":"CNY","__csrcFundId":12347,"exchange":"jj","lastUpdated":"2026-04-10T17:05:51.624Z","fundCollectionId":4000050570000,"inceptionDate":"2023-03-01T16:00:00.000Z","status":"normal","setUpDate":"2023-03-01T16:00:00.000Z","setUpAssetScale":472748192.02,"setUpShares":472748192.02,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"followedNum":1,"pinyin":"zozz1000zszqxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000000852}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017919,"stockId":600388,"holdings":196100,"marketCap":3198391,"netValueRatio":0.0066,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08084824387011214,"stock":{"stockCode":"600388","exchange":"sh","stockType":"company","tickerId":600388,"name":"龙净环保"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017919,"stockId":688327,"holdings":221588,"marketCap":3184219,"netValueRatio":0.0066,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.17032332563510422,"stock":{"name":"云从科技","exchange":"sh","stockType":"company","stockCode":"688327","tickerId":688327}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017919,"stockId":601107,"holdings":476500,"marketCap":2897120,"netValueRatio":0.006,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09352517985611608,"stock":{"stockCode":"601107","exchange":"sh","stockType":"company","tickerId":601107,"name":"四川成渝"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017919,"stockId":300134,"holdings":230300,"marketCap":2878750,"netValueRatio":0.006,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.017915309446253858,"stock":{"stockCode":"300134","exchange":"sz","stockType":"company","tickerId":300134,"name":"大富科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017919,"stockId":300098,"holdings":469300,"marketCap":2862730,"netValueRatio":0.0059,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04991394148020589,"stock":{"stockCode":"300098","exchange":"sz","stockType":"company","tickerId":300098,"name":"高新兴"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017919,"stockId":2258,"holdings":211900,"marketCap":2765295,"netValueRatio":0.0057,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.0046189376443426244,"stock":{"stockCode":"002258","exchange":"sz","stockType":"company","tickerId":2258,"name":"利尔化学"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017919,"stockId":603505,"holdings":147500,"marketCap":2755300,"netValueRatio":0.0057,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.012960489209487891,"stock":{"stockCode":"603505","exchange":"sh","stockType":"company","tickerId":603505,"name":"金石资源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017919,"stockId":300034,"holdings":126000,"marketCap":2467080,"netValueRatio":0.0051,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.20418204182041744,"stock":{"stockCode":"300034","exchange":"sz","stockType":"company","tickerId":300034,"name":"钢研高纳"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017919,"stockId":543,"holdings":307100,"marketCap":2441445,"netValueRatio":0.0051,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.11971830985915521,"stock":{"stockCode":"000543","exchange":"sz","stockType":"company","tickerId":543,"name":"皖能电力"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017919,"stockId":2222,"holdings":41900,"marketCap":2360646,"netValueRatio":0.0049,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.13546424785981692,"stock":{"stockCode":"002222","exchange":"sz","stockType":"company","tickerId":2222,"name":"福晶科技"}}],"lastFsMetrics":{"latestTurnoverRate":10.184558632432193,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000852,"stockCode":"000852","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":7171,"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":"69d90faed480b0efd15fdca1","stockId":3000000017919,"source":"cn_info","declarationDate":"2023-03-02T16:00:00.000Z","appointmentDate":"2023-03-01T16:00:00.000Z","isEmployed":true,"managerId":7172520223870,"manager":{"_id":7172520223870,"name":"钱亚婷","tickerId":172520223870,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20829239","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000017919,"stockCode":"017919","shortName":"中欧中证1000指数增强A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":17919,"currency":"CNY","exchange":"jj","inceptionDate":"2023-03-01T16:00:00.000Z","name":"中欧中证1000指数增强型证券投资基金","followedNum":7},"fundHotMetrics":{"stockId":3000000017919,"type":"f_as","f_m_f":4884823,"f_m_f_r":0.01,"f_c_f":488482,"f_c_f_r":0.001,"f_m_a_c_f":5373305,"f_m_a_c_f_r":0.011,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.011,"f_tas":212960222.623,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":3,"employedMonths":1,"managerYearStartProfit":0.0802,"managerCagr":0.1207,"managerTotalProfit":0.4248,"indexYearStartProfit":0.0531,"indexCagr":0.0452,"indexTotalProfit":0.1471},{"_id":"69d90faed480b0efd15fdca2","stockId":3000000017919,"source":"cn_info","declarationDate":"2025-06-05T16:00:00.000Z","appointmentDate":"2025-06-04T16:00:00.000Z","isEmployed":true,"managerId":7001920254530,"manager":{"_id":7001920254530,"name":"宋婷","tickerId":1920254530,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020150","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000017919,"stockCode":"017919","shortName":"中欧中证1000指数增强A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":17919,"currency":"CNY","exchange":"jj","inceptionDate":"2023-03-01T16:00:00.000Z","name":"中欧中证1000指数增强型证券投资基金","followedNum":7},"fundHotMetrics":{"stockId":3000000017919,"type":"f_as","f_m_f":4884823,"f_m_f_r":0.01,"f_c_f":488482,"f_c_f_r":0.001,"f_m_a_c_f":5373305,"f_m_a_c_f_r":0.011,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.011,"f_tas":212960222.623,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":10,"managerYearStartProfit":0.0802,"managerCagr":0.398,"managerTotalProfit":0.398,"indexYearStartProfit":0.0531,"indexCagr":0.2969,"indexTotalProfit":0.2969}],"influencesList":[],"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.4248},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.4123},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.4237},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.3696},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.3535},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.375},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.3974},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.3719},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.3957},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.3905},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.3712},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.3884},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.361},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.3242},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.3893},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.4109},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.4448},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.4312},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.4616},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.463},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.481},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.4861},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.4806},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.4564},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.4647},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.4479},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.4322},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.4433},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.4954},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.5112},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.4976},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.4871},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.4657},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.4501},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.4679},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.457},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.4541},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.4478},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.417},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.4174},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.4356},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.434},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.3976},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.4443},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.4532},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.461},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.4612},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.4591},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.4766},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.4465},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.4346},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.4239},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.4308},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.4213},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.4215},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.42},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.411},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.4275},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.3995},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.3771},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.3676},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.3627},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.3414},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.319},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.3183},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.3193},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.3223},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.3182},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.3059},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2873},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2888},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2764},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2646},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2661},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2449},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2653},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2706},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2634},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2786},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2735},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2803},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.269},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2516},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.255},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.263},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2744},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2669},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.251},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2468},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2486},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2321},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.216},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2596},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2684},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2791},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2902},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2905},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.3026},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2843},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2929},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.294},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2903},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2929},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.28},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2735},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2901},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2857},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2811},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2927},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2781},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2767},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2621},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2445},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2435},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2476},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2288},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2162},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2532},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2667},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2445},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2715},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2758},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.29},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2803},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2674},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2519},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2681},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2698},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2474},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2612},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2556},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2591},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2711},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2597},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2469},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2483},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2462},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.219},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2185},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2331},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2185},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.1843},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2054},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2233},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2491},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2397},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2419},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2285},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2551},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2527},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2365},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2229},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2298},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2149},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.2109},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.1949},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.1712},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.1886},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.1733},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.1713},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.1565},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.1571},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.1587},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.1487},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.1407},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.1295},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.1254},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.1364},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.142},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.1353},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.1329},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.1313},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.1173},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.121},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.1172},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.108},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.1058},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0941},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0929},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0955},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.092},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0807},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0746},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0763},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0606},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.059},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0652},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0579},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0641},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0597},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0488},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0436},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0477},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0349},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0148},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0038},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0095},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0221},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0243},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0225},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0161},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0305},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0283},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0196},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.029},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0195},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0192},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0113},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0044},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9973},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0059},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9886},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9898},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9941},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9884},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9996},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0091},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0111},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0038},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9991},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9981},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0133},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0123},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.013},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0015},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0105},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0027},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9997},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9767},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9709},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9679},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9787},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9755},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9834},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9766},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9753},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9571},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9556},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9532},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9646},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9661},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9549},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.946},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9262},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9081},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9019},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0099},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.021},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0177},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0129},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0215},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0306},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0338},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0292},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0328},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0399},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0568},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0569},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0685},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0637},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0605},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0442},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0576},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0551},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0493},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0478},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0507},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0353},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0296},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0165},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0116},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0442},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0483},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0355},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0385},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0337},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0231},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0161},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0002},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0194},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0172},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0127},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0201},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0114},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0154},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0048},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9932},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9738},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9693},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9756},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9626},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9633},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9709},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9709},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9654},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9589},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9552},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9611},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9258},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9212},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9404},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9406},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9462},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9371},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9357},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9595},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9824},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0083},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0129},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.006},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9977},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.008},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9963},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0244},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0169},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0142},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0095},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0331},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0404},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0592},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0518},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0336},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0219},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.026},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0135},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.002},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0172},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0183},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0006},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9864},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9875},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9693},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9767},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9718},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0042},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0027},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9864},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9657},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9824},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9986},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0246},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0254},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0338},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0126},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0129},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9931},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9894},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9638},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9444},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9623},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9541},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9571},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9758},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9599},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9444},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9487},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9453},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9355},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9246},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8909},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8935},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8918},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9087},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8797},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9164},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9245},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":1.0001},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.9232},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8372},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7979},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7705},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7654},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7385},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7379},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7419},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7284},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7315},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7401},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7426},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7429},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7402},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7447},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7579},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7527},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.755},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7483},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7616},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7496},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7383},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7357},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7439},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7396},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7393},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7452},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7479},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7597},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7594},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7633},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7598},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7672},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7637},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7667},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7726},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7744},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7743},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7631},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7846},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7958},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7965},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7686},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7679},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7716},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7609},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.762},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.773},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7963},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7975},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7971},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7931},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8029},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.802},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8091},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8108},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7951},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7974},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7798},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7955},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.7864},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8009},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8067},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8145},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8088},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8088},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.803},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.822},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8035},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8098},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8361},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8357},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.848},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8561},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8503},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8493},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8473},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8488},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8457},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8384},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8359},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8496},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8603},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8523},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8586},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8571},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.858},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.858},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.866},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8536},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8625},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8789},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8823},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8908},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8877},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8794},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8816},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8902},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8851},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8886},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8962},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8838},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8972},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8947},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8756},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8784},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8631},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8509},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8514},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8396},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8461},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8485},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8505},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8508},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8236},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000017919,"lxr_nv_fc":0.8481}],"priceMetricsList":[{"stockId":1000000000852,"date":"2026-04-09T16:00:00.000Z","cp":7998.23},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000852,"cp":7921.45},{"stockId":1000000000852,"date":"2026-04-07T16:00:00.000Z","cp":7955.77},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000852,"cp":7606.02},{"stockId":1000000000852,"date":"2026-04-02T16:00:00.000Z","cp":7536.6},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000852,"cp":7623.42},{"stockId":1000000000852,"date":"2026-03-31T16:00:00.000Z","cp":7764.15},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000852,"cp":7619.85},{"stockId":1000000000852,"date":"2026-03-29T16:00:00.000Z","cp":7767.93},{"stockId":1000000000852,"date":"2026-03-26T16:00:00.000Z","cp":7746.31},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000852,"cp":7639.38},{"stockId":1000000000852,"date":"2026-03-24T16:00:00.000Z","cp":7751.18},{"stockId":1000000000852,"date":"2026-03-23T16:00:00.000Z","cp":7600.86},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000852,"cp":7409.11},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000852,"cp":7783.43},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000852,"cp":7909.23},{"stockId":1000000000852,"date":"2026-03-17T16:00:00.000Z","cp":8096.59},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000852,"cp":8019.86},{"stockId":1000000000852,"date":"2026-03-15T16:00:00.000Z","cp":8211.35},{"stockId":1000000000852,"date":"2026-03-12T16:00:00.000Z","cp":8214.29},{"stockId":1000000000852,"date":"2026-03-11T16:00:00.000Z","cp":8335.91},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000852,"cp":8363.53},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000852,"cp":8350.09},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000852,"cp":8203.87},{"stockId":1000000000852,"date":"2026-03-05T16:00:00.000Z","cp":8248.86},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000852,"cp":8171.12},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000852,"cp":8094.52},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000852,"cp":8142.45},{"stockId":1000000000852,"date":"2026-03-01T16:00:00.000Z","cp":8476.97},{"stockId":1000000000852,"date":"2026-02-26T16:00:00.000Z","cp":8560.84},{"stockId":1000000000852,"date":"2026-02-25T16:00:00.000Z","cp":8490.62},{"stockId":1000000000852,"date":"2026-02-24T16:00:00.000Z","cp":8426.33},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000852,"cp":8299.77},{"stockId":1000000000852,"date":"2026-02-12T16:00:00.000Z","cp":8204.83},{"stockId":1000000000852,"date":"2026-02-11T16:00:00.000Z","cp":8314.83},{"stockId":1000000000852,"date":"2026-02-10T16:00:00.000Z","cp":8239.51},{"stockId":1000000000852,"date":"2026-02-09T16:00:00.000Z","cp":8250.3},{"stockId":1000000000852,"date":"2026-02-08T16:00:00.000Z","cp":8233.78},{"stockId":1000000000852,"date":"2026-02-05T16:00:00.000Z","cp":8051.57},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000852,"cp":8068.08},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000852,"cp":8207.12},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000852,"cp":8209.1},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000852,"cp":7975.43},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000852,"cp":8254.86},{"stockId":1000000000852,"date":"2026-01-28T16:00:00.000Z","cp":8332.21},{"stockId":1000000000852,"date":"2026-01-27T16:00:00.000Z","cp":8399.79},{"stockId":1000000000852,"date":"2026-01-26T16:00:00.000Z","cp":8382.15},{"stockId":1000000000852,"date":"2026-01-25T16:00:00.000Z","cp":8365.43},{"stockId":1000000000852,"date":"2026-01-22T16:00:00.000Z","cp":8470.74},{"stockId":1000000000852,"date":"2026-01-21T16:00:00.000Z","cp":8309.35},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000852,"cp":8247.68},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000852,"cp":8182.75},{"stockId":1000000000852,"date":"2026-01-18T16:00:00.000Z","cp":8265.65},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000852,"cp":8232.73},{"stockId":1000000000852,"date":"2026-01-14T16:00:00.000Z","cp":8240.78},{"stockId":1000000000852,"date":"2026-01-13T16:00:00.000Z","cp":8257.17},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000852,"cp":8203.13},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000852,"cp":8357.01},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000852,"cp":8129.18},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000852,"cp":7971.59},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000852,"cp":7906.42},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000852,"cp":7864.9},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000852,"cp":7753.88},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000852,"cp":7595.28},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000852,"cp":7597.3},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000852,"cp":7594.16},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000852,"cp":7605.53},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000852,"cp":7579.38},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000852,"cp":7506.38},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000852,"cp":7392.42},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000852,"cp":7408.35},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000852,"cp":7329.81},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000852,"cp":7272.4},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000852,"cp":7288.74},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000852,"cp":7181.62},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000852,"cp":7309.08},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000852,"cp":7370.94},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000852,"cp":7312},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000852,"cp":7408.24},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000852,"cp":7380.58},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000852,"cp":7423.05},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000852,"cp":7342.49},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000852,"cp":7248.66},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000852,"cp":7248.27},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000852,"cp":7313.18},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000852,"cp":7386.68},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000852,"cp":7334.21},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000852,"cp":7257.45},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000852,"cp":7248.45},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000852,"cp":7249.95},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000852,"cp":7156.41},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000852,"cp":7067.7},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000852,"cp":7340.41},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000852,"cp":7387.21},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000852,"cp":7448.1},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000852,"cp":7523.08},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000852,"cp":7502.76},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000852,"cp":7590.58},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000852,"cp":7486.38},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000852,"cp":7540.79},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000852,"cp":7563.25},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000852,"cp":7541.88},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000852,"cp":7551.83},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000852,"cp":7464.86},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000852,"cp":7435.73},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000852,"cp":7538.12},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000852,"cp":7506.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000852,"cp":7485.08},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000852,"cp":7569.12},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000852,"cp":7479.22},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000852,"cp":7495.38},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000852,"cp":7419.24},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000852,"cp":7308.1},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000852,"cp":7312.21},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000852,"cp":7344.05},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000852,"cp":7239.18},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000852,"cp":7185.48},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000852,"cp":7401.84},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000852,"cp":7483.45},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000852,"cp":7373.15},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000852,"cp":7519.76},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000852,"cp":7533.82},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000852,"cp":7648.05},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000852,"cp":7574.96},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000852,"cp":7497.83},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000852,"cp":7397.59},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000852,"cp":7506.51},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000852,"cp":7534.22},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000852,"cp":7408.07},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000852,"cp":7489.48},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000852,"cp":7438.19},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000852,"cp":7476.4},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000852,"cp":7554.81},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000852,"cp":7483.63},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000852,"cp":7415.57},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000852,"cp":7422.88},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000852,"cp":7399.89},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000852,"cp":7230.17},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000852,"cp":7226.03},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000852,"cp":7311.03},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000852,"cp":7245.67},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000852,"cp":7041.15},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000852,"cp":7206.88},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000852,"cp":7313.88},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000852,"cp":7501.15},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000852,"cp":7438.68},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000852,"cp":7447.11},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000852,"cp":7336.5},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000852,"cp":7476.47},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000852,"cp":7477.73},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000852,"cp":7362.94},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000852,"cp":7253.34},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000852,"cp":7305.46},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000852,"cp":7242.85},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000852,"cp":7237.6},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000852,"cp":7117.5},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000852,"cp":6976.49},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000852,"cp":7064.33},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000852,"cp":6963.61},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000852,"cp":6943.94},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000852,"cp":6838.13},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000852,"cp":6862.15},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000852,"cp":6861.31},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000852,"cp":6787.48},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000852,"cp":6739.69},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000852,"cp":6670.47},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000852,"cp":6661.19},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000852,"cp":6718.48},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000852,"cp":6773.88},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000852,"cp":6729.98},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000852,"cp":6706.61},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000852,"cp":6701.12},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000852,"cp":6607.22},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000852,"cp":6637.1},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000852,"cp":6612.26},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000852,"cp":6552.07},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000852,"cp":6535.67},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000852,"cp":6462.06},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000852,"cp":6442.83},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000852,"cp":6462.31},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000852,"cp":6461.1},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000852,"cp":6406.57},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000852,"cp":6390.47},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000852,"cp":6407.7},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000852,"cp":6327.14},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000852,"cp":6312.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000852,"cp":6342.64},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000852,"cp":6309.48},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000852,"cp":6373.77},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000852,"cp":6356.18},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000852,"cp":6276.94},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000852,"cp":6247.79},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000852,"cp":6276.16},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000852,"cp":6194.67},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000852,"cp":6078.22},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000852,"cp":5999.59},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000852,"cp":6048.22},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000852,"cp":6135.39},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000852,"cp":6141.47},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000852,"cp":6147.46},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000852,"cp":6106.01},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000852,"cp":6192.22},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000852,"cp":6186.51},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000852,"cp":6161.69},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000852,"cp":6218.96},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000852,"cp":6152.84},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000852,"cp":6167.01},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000852,"cp":6123.17},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000852,"cp":6070.04},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000852,"cp":6026.56},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000852,"cp":6089.58},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000852,"cp":5984.46},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000852,"cp":6008.46},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000852,"cp":6028.79},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000852,"cp":5989.68},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000852,"cp":6066.1},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000852,"cp":6132.18},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000852,"cp":6146.02},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000852,"cp":6095.34},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000852,"cp":6068.12},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000852,"cp":6057.04},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000852,"cp":6160.37},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000852,"cp":6151.01},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000852,"cp":6167.46},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000852,"cp":6082.08},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000852,"cp":6158.08},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000852,"cp":6111.49},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000852,"cp":6102.92},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000852,"cp":5950.12},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000852,"cp":5903.38},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000852,"cp":5877.06},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000852,"cp":5939.5},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000852,"cp":5920.48},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000852,"cp":5984.58},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000852,"cp":5949.31},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000852,"cp":5952.64},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000852,"cp":5831.69},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000852,"cp":5839.56},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000852,"cp":5835.35},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000852,"cp":5914.03},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000852,"cp":5938.53},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000852,"cp":5862.19},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000852,"cp":5784.59},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000852,"cp":5652.33},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000852,"cp":5530.02},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000852,"cp":5496.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000852,"cp":6203.26},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000852,"cp":6277.25},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000852,"cp":6259.48},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000852,"cp":6226.65},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000852,"cp":6268.32},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000852,"cp":6328.77},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000852,"cp":6334.91},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000852,"cp":6310.76},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000852,"cp":6360.34},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000852,"cp":6405.61},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000852,"cp":6535.06},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000852,"cp":6564.68},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000852,"cp":6611.93},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000852,"cp":6589.57},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000852,"cp":6571.17},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000852,"cp":6466.85},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000852,"cp":6566.97},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000852,"cp":6551.73},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000852,"cp":6520.97},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000852,"cp":6507.76},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000852,"cp":6534.97},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000852,"cp":6398.24},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000852,"cp":6357.63},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000852,"cp":6273.67},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000852,"cp":6270.42},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000852,"cp":6499.53},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000852,"cp":6524.41},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000852,"cp":6435.43},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000852,"cp":6464.02},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000852,"cp":6449.23},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000852,"cp":6334.41},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000852,"cp":6288.53},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000852,"cp":6142.14},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000852,"cp":6281.57},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000852,"cp":6248.83},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000852,"cp":6212.5},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000852,"cp":6284.61},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000852,"cp":6190.17},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000852,"cp":6210.55},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000852,"cp":6134.05},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000852,"cp":6041.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000852,"cp":5881.44},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000852,"cp":5846.07},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000852,"cp":5938.13},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000852,"cp":5829.03},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000852,"cp":5855.74},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000852,"cp":5908.02},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000852,"cp":5879.15},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000852,"cp":5841.57},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000852,"cp":5801.31},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000852,"cp":5775.57},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000852,"cp":5811.05},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000852,"cp":5559.47},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000852,"cp":5544.92},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000852,"cp":5672.78},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000852,"cp":5661.78},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000852,"cp":5692.04},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000852,"cp":5608.03},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000852,"cp":5625.21},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000852,"cp":5797.09},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000852,"cp":5957.72},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000852,"cp":6145.93},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000852,"cp":6171.57},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000852,"cp":6160.45},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000852,"cp":6094.69},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000852,"cp":6164.36},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000852,"cp":6096.38},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000852,"cp":6271.75},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000852,"cp":6207.19},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000852,"cp":6195.87},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000852,"cp":6143.94},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000852,"cp":6277.52},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000852,"cp":6354.99},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000852,"cp":6490.15},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000852,"cp":6447.37},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000852,"cp":6362.02},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000852,"cp":6303.27},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000852,"cp":6349.62},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000852,"cp":6285.6},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000852,"cp":6204.94},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000852,"cp":6303.28},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000852,"cp":6313.61},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000852,"cp":6189.13},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000852,"cp":6086.09},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000852,"cp":6118.66},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000852,"cp":5981.57},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000852,"cp":6052.13},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000852,"cp":6030.49},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000852,"cp":6262.16},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000852,"cp":6250.8},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000852,"cp":6130.28},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000852,"cp":5974.56},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000852,"cp":6125.51},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000852,"cp":6272.19},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000852,"cp":6474.39},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000852,"cp":6491.97},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000852,"cp":6579.01},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000852,"cp":6423.12},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000852,"cp":6403.92},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000852,"cp":6293.19},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000852,"cp":6266.54},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000852,"cp":6053.11},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000852,"cp":5930.23},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000852,"cp":6116.66},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000852,"cp":6019.35},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000852,"cp":5983.84},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000852,"cp":6082.09},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000852,"cp":5974.91},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000852,"cp":5861.63},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000852,"cp":5903.58},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000852,"cp":5888.81},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000852,"cp":5860.57},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000852,"cp":5749.43},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000852,"cp":5505.61},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000852,"cp":5524.25},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000852,"cp":5507.18},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000852,"cp":5615.76},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000852,"cp":5416.76},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000852,"cp":5654.53},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000852,"cp":5727.38},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000852,"cp":6201.99},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000852,"cp":5708.83},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000852,"cp":5136.44},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000852,"cp":4874.13},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000852,"cp":4686.26},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000852,"cp":4642.56},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000852,"cp":4469.13},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000852,"cp":4463.36},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000852,"cp":4482.27},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000852,"cp":4399.13},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000852,"cp":4413.19},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000852,"cp":4468.74},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000852,"cp":4486.01},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000852,"cp":4487.58},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000852,"cp":4475.53},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000852,"cp":4508.23},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000852,"cp":4586.78},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000852,"cp":4550.77},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000852,"cp":4572.4},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000852,"cp":4532.51},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000852,"cp":4629.32},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000852,"cp":4542.46},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000852,"cp":4470.55},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000852,"cp":4459.68},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000852,"cp":4512.89},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000852,"cp":4495.34},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000852,"cp":4491.84},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000852,"cp":4548.26},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000852,"cp":4579.3},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000852,"cp":4663.61},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000852,"cp":4655.65},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000852,"cp":4691.85},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000852,"cp":4649.28},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000852,"cp":4697.59},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000852,"cp":4674.1},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000852,"cp":4702.75},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000852,"cp":4739.49},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000852,"cp":4743.41},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000852,"cp":4749.95},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000852,"cp":4678.78},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000852,"cp":4809.89},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000852,"cp":4878.29},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000852,"cp":4889.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000852,"cp":4702.49},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000852,"cp":4685.65},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000852,"cp":4702.08},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000852,"cp":4632.57},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000852,"cp":4631.01},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000852,"cp":4694.95},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000852,"cp":4826.87},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000852,"cp":4821.42},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000852,"cp":4812.43},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000852,"cp":4795.62},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000852,"cp":4836.72},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000852,"cp":4827.6},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000852,"cp":4878.02},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000852,"cp":4893.59},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000852,"cp":4777.68},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000852,"cp":4797.06},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000852,"cp":4693.96},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000852,"cp":4810.79},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000852,"cp":4761.87},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000852,"cp":4867.13},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000852,"cp":4905.65},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000852,"cp":4940.25},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000852,"cp":4895.99},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000852,"cp":4864.09},{"stockId":1000000000852,"date":"2024-06-25T16:00:00.000Z","cp":4986.38},{"stockId":1000000000852,"date":"2024-06-24T16:00:00.000Z","cp":4847.61},{"stockId":1000000000852,"date":"2024-06-23T16:00:00.000Z","cp":4887.78},{"stockId":1000000000852,"date":"2024-06-20T16:00:00.000Z","cp":5055.33},{"stockId":1000000000852,"date":"2024-06-19T16:00:00.000Z","cp":5056.14},{"stockId":1000000000852,"date":"2024-06-18T16:00:00.000Z","cp":5159.99},{"stockId":1000000000852,"date":"2024-06-17T16:00:00.000Z","cp":5227.25},{"stockId":1000000000852,"date":"2024-06-16T16:00:00.000Z","cp":5183.97},{"stockId":1000000000852,"date":"2024-06-13T16:00:00.000Z","cp":5180.65},{"stockId":1000000000852,"date":"2024-06-12T16:00:00.000Z","cp":5180.24},{"stockId":1000000000852,"date":"2024-06-11T16:00:00.000Z","cp":5216.46},{"stockId":1000000000852,"date":"2024-06-10T16:00:00.000Z","cp":5198.92},{"stockId":1000000000852,"date":"2024-06-06T16:00:00.000Z","cp":5153.59},{"stockId":1000000000852,"date":"2024-06-05T16:00:00.000Z","cp":5130.87},{"stockId":1000000000852,"date":"2024-06-04T16:00:00.000Z","cp":5244.09},{"stockId":1000000000852,"date":"2024-06-03T16:00:00.000Z","cp":5313.71},{"stockId":1000000000852,"date":"2024-06-02T16:00:00.000Z","cp":5284.62},{"stockId":1000000000852,"date":"2024-05-30T16:00:00.000Z","cp":5355.21},{"stockId":1000000000852,"date":"2024-05-29T16:00:00.000Z","cp":5334.3},{"stockId":1000000000852,"date":"2024-05-28T16:00:00.000Z","cp":5351.25},{"stockId":1000000000852,"date":"2024-05-27T16:00:00.000Z","cp":5348.03},{"stockId":1000000000852,"date":"2024-05-26T16:00:00.000Z","cp":5404.62},{"stockId":1000000000852,"date":"2024-05-23T16:00:00.000Z","cp":5350.11},{"stockId":1000000000852,"date":"2024-05-22T16:00:00.000Z","cp":5412.82},{"stockId":1000000000852,"date":"2024-05-21T16:00:00.000Z","cp":5539.66},{"stockId":1000000000852,"date":"2024-05-20T16:00:00.000Z","cp":5536.74},{"stockId":1000000000852,"date":"2024-05-19T16:00:00.000Z","cp":5596.78},{"stockId":1000000000852,"date":"2024-05-16T16:00:00.000Z","cp":5563.23},{"stockId":1000000000852,"date":"2024-05-15T16:00:00.000Z","cp":5488.95},{"stockId":1000000000852,"date":"2024-05-14T16:00:00.000Z","cp":5497.23},{"stockId":1000000000852,"date":"2024-05-13T16:00:00.000Z","cp":5551.68},{"stockId":1000000000852,"date":"2024-05-12T16:00:00.000Z","cp":5520.8},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000852,"cp":5574.23},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000852,"cp":5626.83},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000852,"cp":5536.66},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000852,"cp":5625.34},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000852,"cp":5606.84},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000852,"cp":5497.43},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000852,"cp":5545.23},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000852,"cp":5415.94},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000852,"cp":5313.99},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000852,"cp":5305.61},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000852,"cp":5218.43},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000852,"cp":5246.08},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000852,"cp":5264.39},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000852,"cp":5286.72},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000852,"cp":5287.46},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000852,"cp":5066.66},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000852,"cp":5287.51}]}