window.pageData = {"fund":{"_id":3000000017953,"stockCode":"017953","shortName":"汇添富中证1000指数增强A","masterFundShortName":"汇添富中证1000指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":17953,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050460000,"name":"汇添富中证1000指数增强型证券投资基金","inceptionDate":"2023-05-18T16:00:00.000Z","followedNum":9,"setUpDate":"2023-05-18T16:00:00.000Z","setUpAssetScale":209388299.59,"setUpShares":209388299.59,"pinyin":"htfzz1000zszqxzqtzjj","indexFundFlag":1,"indexId":1000000000852,"index":{"stockCode":"000852","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":852,"name":"中证1000","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"managers":[{"name":"许一尊","stockType":"fund_manager","stockCode":"db20393398","exchange":"fm","tickerId":242526150500},{"name":"王星星","stockType":"fund_manager","stockCode":"db20908993","exchange":"fm","tickerId":232424239530}],"hotMetrics":{"fss":{"stockId":3000000017953,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.564,"f_ind_h_s_r":0.436,"f_h_a":8144,"f_h_s_a":37829,"f_ind_h_s_r_c_hy":0.02980000000000005,"f_ins_h_s_r_c_hy":-0.02980000000000005,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":-0.008699999999999986,"f_ins_h_s_r_c_1y":0.00869999999999993},"fpr":{"stockId":3000000017953,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.08173163283635711,"f_p_r_m1_ssc":5710,"f_p_r_m1_ssrp":0.7148362235067437,"f_p_r_m3_ssc":5580,"f_p_r_m3_ssrp":0.1365836171356874,"f_p_r_m6_ssc":5264,"f_p_r_m6_ssrp":0.08037241117233516,"f_p_r_y1_ssc":4482,"f_p_r_y1_ssrp":0.18745815666145949,"f_cagr_p_r_fs_ssc":5772,"f_cagr_p_r_fs_ssrp":0.19927222318488996,"f_p_r_y2_ssc":3432,"f_p_r_y2_ssrp":0.13582046050714078},"fp":{"stockId":3000000017953,"type":"fp","f_cagr_p_r_fs":0.2020403007327407,"f_p_r_d1":0.002500431108811929,"f_p_r_m1":-0.039918809201623606,"f_p_r_m3":0.03702801461632155,"f_cagr_p_r_fs_sic":108,"f_cagr_p_r_fs_sirp":0.205607476635514,"f_p_r_m1_sic":108,"f_p_r_m1_sirp":0.028037383177570093,"f_p_r_m3_sic":108,"f_p_r_m3_sirp":0.06542056074766354,"f_p_r_m6":0.14906538902760058,"f_p_r_m6_sic":107,"f_p_r_m6_sirp":0.3113207547169811,"f_p_r_fys":0.10234997086812969,"f_p_r_fys_sic":108,"f_p_r_fys_sirp":0.08411214953271028,"f_p_r_y1":0.6055063171789568,"f_p_r_y1_sic":105,"f_p_r_y1_sirp":0.038461538461538464,"last_data_date":"2026-04-09T16:00:00.000Z","f_p_r_y2":0.9076854133990597},"ff":{"stockId":3000000017953,"type":"ff","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":413744,"f_m_a_c_f":2896211,"f_m_f":2482467,"f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017953,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":1.7028,"f_nv_cr":0.006859035004730396},"f_as":{"stockId":3000000017953,"type":"f_as","f_tas":571361819.8206,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017954,"name":"汇添富中证1000指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"017954","tickerId":17954,"shortName":"汇添富中证1000指数增强C","currency":"CNY","__csrcFundId":12488,"exchange":"jj","lastUpdated":"2026-04-10T17:05:51.498Z","fundCollectionId":4000050460000,"inceptionDate":"2023-05-18T16:00:00.000Z","setUpDate":"2023-05-18T16:00:00.000Z","setUpAssetScale":255898055.91,"setUpShares":255898055.91,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"followedNum":2,"pinyin":"htfzz1000zszqxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000000852}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017953,"stockId":300953,"holdings":37200,"marketCap":6250344,"netValueRatio":0.0053,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10717891492640452,"stock":{"stockCode":"300953","tickerId":300953,"exchange":"sz","stockType":"company","name":"震裕科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017953,"stockId":600100,"holdings":699900,"marketCap":6243108,"netValueRatio":0.0053,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.0998766954377317,"stock":{"stockCode":"600100","exchange":"sh","stockType":"company","tickerId":600100,"name":"同方股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017953,"stockId":300620,"holdings":42100,"marketCap":6190805,"netValueRatio":0.0052,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2377946127946129,"stock":{"stockCode":"300620","exchange":"sz","stockType":"company","tickerId":300620,"name":"光库科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017953,"stockId":2222,"holdings":108200,"marketCap":6095988,"netValueRatio":0.0052,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.13546424785981692,"stock":{"stockCode":"002222","exchange":"sz","stockType":"company","tickerId":2222,"name":"福晶科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017953,"stockId":2245,"holdings":337300,"marketCap":6003940,"netValueRatio":0.0051,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11088911088911046,"stock":{"stockCode":"002245","exchange":"sz","stockType":"company","tickerId":2245,"name":"蔚蓝锂芯"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017953,"stockId":2487,"holdings":114100,"marketCap":5925213,"netValueRatio":0.005,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.10180857004609667,"stock":{"stockCode":"002487","exchange":"sz","stockType":"company","tickerId":2487,"name":"大金重工"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017953,"stockId":300438,"holdings":109300,"marketCap":5816946,"netValueRatio":0.0049,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3044117647058828,"stock":{"stockCode":"300438","exchange":"sz","stockType":"company","tickerId":300438,"name":"鹏辉能源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017953,"stockId":603306,"holdings":92200,"marketCap":5809522,"netValueRatio":0.0049,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1239743132358182,"stock":{"stockCode":"603306","exchange":"sh","stockType":"company","tickerId":603306,"name":"华懋科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017953,"stockId":300049,"holdings":81900,"marketCap":5766579,"netValueRatio":0.0049,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.053629032258065146,"stock":{"stockCode":"300049","exchange":"sz","stockType":"company","tickerId":300049,"name":"福瑞医科"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017953,"stockId":2428,"holdings":180500,"marketCap":5730875,"netValueRatio":0.0049,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09861591695501626,"stock":{"stockCode":"002428","exchange":"sz","stockType":"company","tickerId":2428,"name":"云南锗业"}}],"lastFsMetrics":{"latestTurnoverRate":4.003430321915347,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000852,"stockCode":"000852","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":7173,"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":"69d90fafd480b0efd15fdcd0","stockId":3000000017953,"source":"cn_info","declarationDate":"2023-05-19T16:00:00.000Z","appointmentDate":"2023-05-18T16:00:00.000Z","isEmployed":true,"managerId":7242526150500,"manager":{"_id":7242526150500,"name":"许一尊","tickerId":242526150500,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20393398","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000017953,"stockCode":"017953","shortName":"汇添富中证1000指数增强A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":17953,"currency":"CNY","exchange":"jj","name":"汇添富中证1000指数增强型证券投资基金","inceptionDate":"2023-05-18T16:00:00.000Z","followedNum":9},"fundHotMetrics":{"stockId":3000000017953,"type":"f_as","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":413744,"f_m_a_c_f":2896211,"f_m_f":2482467,"f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":571361819.8206,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":10,"managerYearStartProfit":0.1023,"managerCagr":0.202,"managerTotalProfit":0.7028,"indexYearStartProfit":0.0531,"indexCagr":0.0686,"indexTotalProfit":0.2114},{"_id":"69d90fafd480b0efd15fdcd1","stockId":3000000017953,"source":"cn_info","declarationDate":"2023-06-29T16:00:00.000Z","appointmentDate":"2023-06-28T16:00:00.000Z","isEmployed":true,"managerId":7232424239530,"manager":{"_id":7232424239530,"name":"王星星","tickerId":232424239530,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20908993","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000017953,"stockCode":"017953","shortName":"汇添富中证1000指数增强A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":17953,"currency":"CNY","exchange":"jj","name":"汇添富中证1000指数增强型证券投资基金","inceptionDate":"2023-05-18T16:00:00.000Z","followedNum":9},"fundHotMetrics":{"stockId":3000000017953,"type":"f_as","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":413744,"f_m_a_c_f":2896211,"f_m_f":2482467,"f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":571361819.8206,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":9,"managerYearStartProfit":0.1023,"managerCagr":0.2011,"managerTotalProfit":0.6652,"indexYearStartProfit":0.0531,"indexCagr":0.0762,"indexTotalProfit":0.2267}],"influencesList":[],"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.7028},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.6912},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.703},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.6369},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.6138},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.6415},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.6677},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.6397},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.6668},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.6568},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.6367},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.6571},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.6215},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.5745},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.658},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.6897},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.7335},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.7128},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.7502},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.7525},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.7764},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.7817},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.7736},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.7447},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.7533},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.7311},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.7104},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.7195},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.7853},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.8077},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.7899},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.7748},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.7459},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.7255},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.7443},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.7292},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.7283},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.7228},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.685},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.6828},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.7073},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.7051},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.6572},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.7103},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.7178},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.7338},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.7361},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.7352},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.753},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.7192},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.7051},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.6839},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.6912},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.6782},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.6689},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.6659},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.6538},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.673},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.642},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.6133},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.6022},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.5936},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.5707},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.5447},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.5478},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.5494},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.5507},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.5466},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.5322},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.5113},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.5124},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4995},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.486},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4868},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.465},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4939},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.5001},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4917},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.51},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.5052},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.5155},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.5},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4769},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4829},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.494},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.5036},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4958},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4751},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4709},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4717},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4519},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4363},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4903},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4988},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.5129},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.5279},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.524},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.5364},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.5133},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.5222},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.5221},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.5206},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.5197},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.5025},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4907},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.5092},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4998},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4959},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.5076},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4911},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4922},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4805},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4644},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4589},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.462},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.435},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4205},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4591},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4771},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4525},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4792},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4819},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4912},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4736},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4609},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4435},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4586},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.461},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.435},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4527},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4499},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4579},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4712},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4584},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4454},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4512},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4469},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4207},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4202},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4334},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4167},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.3808},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.3995},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4251},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4546},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4463},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4475},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4332},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4619},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4593},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4399},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4224},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4296},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4134},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.4091},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.3906},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.3645},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.3878},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.3718},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.3685},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.3512},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.3511},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.3536},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.3409},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.3269},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.3142},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.3116},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.3256},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.3321},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.3216},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.3158},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.3129},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.2985},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.305},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.298},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.284},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.2817},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.2682},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.2647},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.2684},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.2633},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.2553},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.2473},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.2484},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.2328},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.2291},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.2361},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.2274},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.2333},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.2267},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.2119},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.2011},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.2039},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1899},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1678},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1557},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1618},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1762},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.177},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1745},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.169},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1847},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1818},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1769},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1853},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1765},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.175},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1692},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1607},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1518},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1594},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1396},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1408},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.142},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.134},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1453},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1555},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1568},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1495},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1406},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1361},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1491},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1487},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1507},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1374},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.147},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1387},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1361},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1093},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1035},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0965},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1071},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1042},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1122},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1049},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.101},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0767},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.075},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0724},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0865},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0898},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0721},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0606},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0362},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0139},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0146},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1348},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1472},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1434},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1359},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1447},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1546},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1568},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1524},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1559},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1614},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1803},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1804},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1864},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1795},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1759},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1577},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1722},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1665},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1627},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1598},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1607},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1385},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1332},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1182},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1131},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1486},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1555},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1406},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1444},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1406},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1249},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1157},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0948},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1136},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1088},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1018},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1135},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1009},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.1017},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0904},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0743},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0515},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.046},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0569},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0434},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0447},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0502},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0498},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0416},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0342},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.029},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0338},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9925},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9887},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0085},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0072},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0126},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9993},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9968},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0219},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0498},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0771},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.078},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0716},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0603},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0705},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0573},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0845},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0761},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0705},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0654},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0847},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0911},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.11},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0993},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0823},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.074},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0773},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0659},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0548},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0691},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0688},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0499},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0319},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0331},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0129},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0185},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0102},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0455},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0418},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0247},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0175},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0356},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0651},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0624},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0724},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0541},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0567},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0347},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0311},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0025},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9828},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0042},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.995},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9983},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0155},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.001},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9856},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9881},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9856},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9751},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9649},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9329},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9378},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9359},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9556},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.93},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9657},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9712},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":1.0537},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9881},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9037},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8667},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8374},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8302},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8009},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8004},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8026},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.7865},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.7896},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.7973},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.7995},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8017},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.7992},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8029},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8152},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8094},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.813},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8052},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8184},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8091},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.7984},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.7947},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8034},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.7972},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.7981},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8068},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8102},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8236},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8237},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8267},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8208},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8274},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8228},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8251},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8309},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8299},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.83},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8182},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8383},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8493},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8505},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8203},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8169},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8187},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8059},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8021},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8131},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8315},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8323},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8303},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8297},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8364},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8376},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8502},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8515},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8291},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.832},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8159},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8354},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8276},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8454},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8512},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8535},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8456},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8457},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8397},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8579},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8349},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8373},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8649},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8636},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8808},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8893},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8827},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8844},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8824},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.887},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8837},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8782},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8697},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8889},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9026},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9017},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9144},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9113},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9131},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9118},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9196},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9116},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9172},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9357},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.934},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9424},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9377},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9261},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.926},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9342},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9283},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9351},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9402},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9258},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9394},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9346},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9148},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9175},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.9007},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8844},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8819},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8673},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.87},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8707},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8752},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8757},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.835},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000017953,"lxr_nv_fc":0.8795}],"priceMetricsList":[{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000852,"cp":8025.57},{"stockId":1000000000852,"date":"2026-04-09T16:00:00.000Z","cp":7998.23},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000852,"cp":7921.45},{"stockId":1000000000852,"date":"2026-04-07T16:00:00.000Z","cp":7955.77},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000852,"cp":7606.02},{"stockId":1000000000852,"date":"2026-04-02T16:00:00.000Z","cp":7536.6},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000852,"cp":7623.42},{"stockId":1000000000852,"date":"2026-03-31T16:00:00.000Z","cp":7764.15},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000852,"cp":7619.85},{"stockId":1000000000852,"date":"2026-03-29T16:00:00.000Z","cp":7767.93},{"stockId":1000000000852,"date":"2026-03-26T16:00:00.000Z","cp":7746.31},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000852,"cp":7639.38},{"stockId":1000000000852,"date":"2026-03-24T16:00:00.000Z","cp":7751.18},{"stockId":1000000000852,"date":"2026-03-23T16:00:00.000Z","cp":7600.86},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000852,"cp":7409.11},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000852,"cp":7783.43},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000852,"cp":7909.23},{"stockId":1000000000852,"date":"2026-03-17T16:00:00.000Z","cp":8096.59},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000852,"cp":8019.86},{"stockId":1000000000852,"date":"2026-03-15T16:00:00.000Z","cp":8211.35},{"stockId":1000000000852,"date":"2026-03-12T16:00:00.000Z","cp":8214.29},{"stockId":1000000000852,"date":"2026-03-11T16:00:00.000Z","cp":8335.91},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000852,"cp":8363.53},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000852,"cp":8350.09},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000852,"cp":8203.87},{"stockId":1000000000852,"date":"2026-03-05T16:00:00.000Z","cp":8248.86},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000852,"cp":8171.12},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000852,"cp":8094.52},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000852,"cp":8142.45},{"stockId":1000000000852,"date":"2026-03-01T16:00:00.000Z","cp":8476.97},{"stockId":1000000000852,"date":"2026-02-26T16:00:00.000Z","cp":8560.84},{"stockId":1000000000852,"date":"2026-02-25T16:00:00.000Z","cp":8490.62},{"stockId":1000000000852,"date":"2026-02-24T16:00:00.000Z","cp":8426.33},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000852,"cp":8299.77},{"stockId":1000000000852,"date":"2026-02-12T16:00:00.000Z","cp":8204.83},{"stockId":1000000000852,"date":"2026-02-11T16:00:00.000Z","cp":8314.83},{"stockId":1000000000852,"date":"2026-02-10T16:00:00.000Z","cp":8239.51},{"stockId":1000000000852,"date":"2026-02-09T16:00:00.000Z","cp":8250.3},{"stockId":1000000000852,"date":"2026-02-08T16:00:00.000Z","cp":8233.78},{"stockId":1000000000852,"date":"2026-02-05T16:00:00.000Z","cp":8051.57},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000852,"cp":8068.08},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000852,"cp":8207.12},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000852,"cp":8209.1},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000852,"cp":7975.43},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000852,"cp":8254.86},{"stockId":1000000000852,"date":"2026-01-28T16:00:00.000Z","cp":8332.21},{"stockId":1000000000852,"date":"2026-01-27T16:00:00.000Z","cp":8399.79},{"stockId":1000000000852,"date":"2026-01-26T16:00:00.000Z","cp":8382.15},{"stockId":1000000000852,"date":"2026-01-25T16:00:00.000Z","cp":8365.43},{"stockId":1000000000852,"date":"2026-01-22T16:00:00.000Z","cp":8470.74},{"stockId":1000000000852,"date":"2026-01-21T16:00:00.000Z","cp":8309.35},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000852,"cp":8247.68},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000852,"cp":8182.75},{"stockId":1000000000852,"date":"2026-01-18T16:00:00.000Z","cp":8265.65},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000852,"cp":8232.73},{"stockId":1000000000852,"date":"2026-01-14T16:00:00.000Z","cp":8240.78},{"stockId":1000000000852,"date":"2026-01-13T16:00:00.000Z","cp":8257.17},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000852,"cp":8203.13},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000852,"cp":8357.01},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000852,"cp":8129.18},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000852,"cp":7971.59},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000852,"cp":7906.42},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000852,"cp":7864.9},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000852,"cp":7753.88},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000852,"cp":7595.28},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000852,"cp":7597.3},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000852,"cp":7594.16},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000852,"cp":7605.53},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000852,"cp":7579.38},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000852,"cp":7506.38},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000852,"cp":7392.42},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000852,"cp":7408.35},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000852,"cp":7329.81},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000852,"cp":7272.4},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000852,"cp":7288.74},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000852,"cp":7181.62},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000852,"cp":7309.08},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000852,"cp":7370.94},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000852,"cp":7312},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000852,"cp":7408.24},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000852,"cp":7380.58},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000852,"cp":7423.05},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000852,"cp":7342.49},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000852,"cp":7248.66},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000852,"cp":7248.27},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000852,"cp":7313.18},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000852,"cp":7386.68},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000852,"cp":7334.21},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000852,"cp":7257.45},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000852,"cp":7248.45},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000852,"cp":7249.95},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000852,"cp":7156.41},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000852,"cp":7067.7},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000852,"cp":7340.41},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000852,"cp":7387.21},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000852,"cp":7448.1},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000852,"cp":7523.08},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000852,"cp":7502.76},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000852,"cp":7590.58},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000852,"cp":7486.38},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000852,"cp":7540.79},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000852,"cp":7563.25},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000852,"cp":7541.88},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000852,"cp":7551.83},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000852,"cp":7464.86},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000852,"cp":7435.73},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000852,"cp":7538.12},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000852,"cp":7506.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000852,"cp":7485.08},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000852,"cp":7569.12},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000852,"cp":7479.22},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000852,"cp":7495.38},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000852,"cp":7419.24},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000852,"cp":7308.1},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000852,"cp":7312.21},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000852,"cp":7344.05},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000852,"cp":7239.18},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000852,"cp":7185.48},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000852,"cp":7401.84},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000852,"cp":7483.45},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000852,"cp":7373.15},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000852,"cp":7519.76},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000852,"cp":7533.82},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000852,"cp":7648.05},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000852,"cp":7574.96},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000852,"cp":7497.83},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000852,"cp":7397.59},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000852,"cp":7506.51},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000852,"cp":7534.22},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000852,"cp":7408.07},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000852,"cp":7489.48},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000852,"cp":7438.19},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000852,"cp":7476.4},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000852,"cp":7554.81},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000852,"cp":7483.63},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000852,"cp":7415.57},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000852,"cp":7422.88},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000852,"cp":7399.89},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000852,"cp":7230.17},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000852,"cp":7226.03},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000852,"cp":7311.03},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000852,"cp":7245.67},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000852,"cp":7041.15},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000852,"cp":7206.88},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000852,"cp":7313.88},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000852,"cp":7501.15},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000852,"cp":7438.68},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000852,"cp":7447.11},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000852,"cp":7336.5},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000852,"cp":7476.47},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000852,"cp":7477.73},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000852,"cp":7362.94},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000852,"cp":7253.34},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000852,"cp":7305.46},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000852,"cp":7242.85},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000852,"cp":7237.6},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000852,"cp":7117.5},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000852,"cp":6976.49},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000852,"cp":7064.33},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000852,"cp":6963.61},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000852,"cp":6943.94},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000852,"cp":6838.13},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000852,"cp":6862.15},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000852,"cp":6861.31},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000852,"cp":6787.48},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000852,"cp":6739.69},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000852,"cp":6670.47},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000852,"cp":6661.19},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000852,"cp":6718.48},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000852,"cp":6773.88},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000852,"cp":6729.98},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000852,"cp":6706.61},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000852,"cp":6701.12},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000852,"cp":6607.22},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000852,"cp":6637.1},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000852,"cp":6612.26},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000852,"cp":6552.07},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000852,"cp":6535.67},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000852,"cp":6462.06},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000852,"cp":6442.83},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000852,"cp":6462.31},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000852,"cp":6461.1},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000852,"cp":6406.57},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000852,"cp":6390.47},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000852,"cp":6407.7},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000852,"cp":6327.14},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000852,"cp":6312.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000852,"cp":6342.64},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000852,"cp":6309.48},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000852,"cp":6373.77},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000852,"cp":6356.18},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000852,"cp":6276.94},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000852,"cp":6247.79},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000852,"cp":6276.16},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000852,"cp":6194.67},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000852,"cp":6078.22},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000852,"cp":5999.59},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000852,"cp":6048.22},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000852,"cp":6135.39},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000852,"cp":6141.47},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000852,"cp":6147.46},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000852,"cp":6106.01},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000852,"cp":6192.22},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000852,"cp":6186.51},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000852,"cp":6161.69},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000852,"cp":6218.96},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000852,"cp":6152.84},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000852,"cp":6167.01},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000852,"cp":6123.17},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000852,"cp":6070.04},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000852,"cp":6026.56},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000852,"cp":6089.58},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000852,"cp":5984.46},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000852,"cp":6008.46},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000852,"cp":6028.79},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000852,"cp":5989.68},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000852,"cp":6066.1},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000852,"cp":6132.18},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000852,"cp":6146.02},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000852,"cp":6095.34},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000852,"cp":6068.12},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000852,"cp":6057.04},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000852,"cp":6160.37},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000852,"cp":6151.01},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000852,"cp":6167.46},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000852,"cp":6082.08},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000852,"cp":6158.08},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000852,"cp":6111.49},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000852,"cp":6102.92},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000852,"cp":5950.12},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000852,"cp":5903.38},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000852,"cp":5877.06},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000852,"cp":5939.5},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000852,"cp":5920.48},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000852,"cp":5984.58},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000852,"cp":5949.31},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000852,"cp":5952.64},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000852,"cp":5831.69},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000852,"cp":5839.56},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000852,"cp":5835.35},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000852,"cp":5914.03},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000852,"cp":5938.53},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000852,"cp":5862.19},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000852,"cp":5784.59},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000852,"cp":5652.33},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000852,"cp":5530.02},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000852,"cp":5496.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000852,"cp":6203.26},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000852,"cp":6277.25},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000852,"cp":6259.48},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000852,"cp":6226.65},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000852,"cp":6268.32},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000852,"cp":6328.77},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000852,"cp":6334.91},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000852,"cp":6310.76},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000852,"cp":6360.34},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000852,"cp":6405.61},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000852,"cp":6535.06},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000852,"cp":6564.68},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000852,"cp":6611.93},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000852,"cp":6589.57},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000852,"cp":6571.17},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000852,"cp":6466.85},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000852,"cp":6566.97},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000852,"cp":6551.73},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000852,"cp":6520.97},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000852,"cp":6507.76},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000852,"cp":6534.97},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000852,"cp":6398.24},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000852,"cp":6357.63},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000852,"cp":6273.67},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000852,"cp":6270.42},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000852,"cp":6499.53},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000852,"cp":6524.41},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000852,"cp":6435.43},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000852,"cp":6464.02},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000852,"cp":6449.23},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000852,"cp":6334.41},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000852,"cp":6288.53},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000852,"cp":6142.14},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000852,"cp":6281.57},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000852,"cp":6248.83},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000852,"cp":6212.5},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000852,"cp":6284.61},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000852,"cp":6190.17},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000852,"cp":6210.55},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000852,"cp":6134.05},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000852,"cp":6041.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000852,"cp":5881.44},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000852,"cp":5846.07},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000852,"cp":5938.13},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000852,"cp":5829.03},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000852,"cp":5855.74},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000852,"cp":5908.02},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000852,"cp":5879.15},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000852,"cp":5841.57},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000852,"cp":5801.31},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000852,"cp":5775.57},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000852,"cp":5811.05},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000852,"cp":5559.47},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000852,"cp":5544.92},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000852,"cp":5672.78},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000852,"cp":5661.78},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000852,"cp":5692.04},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000852,"cp":5608.03},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000852,"cp":5625.21},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000852,"cp":5797.09},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000852,"cp":5957.72},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000852,"cp":6145.93},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000852,"cp":6171.57},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000852,"cp":6160.45},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000852,"cp":6094.69},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000852,"cp":6164.36},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000852,"cp":6096.38},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000852,"cp":6271.75},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000852,"cp":6207.19},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000852,"cp":6195.87},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000852,"cp":6143.94},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000852,"cp":6277.52},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000852,"cp":6354.99},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000852,"cp":6490.15},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000852,"cp":6447.37},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000852,"cp":6362.02},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000852,"cp":6303.27},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000852,"cp":6349.62},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000852,"cp":6285.6},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000852,"cp":6204.94},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000852,"cp":6303.28},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000852,"cp":6313.61},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000852,"cp":6189.13},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000852,"cp":6086.09},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000852,"cp":6118.66},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000852,"cp":5981.57},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000852,"cp":6052.13},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000852,"cp":6030.49},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000852,"cp":6262.16},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000852,"cp":6250.8},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000852,"cp":6130.28},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000852,"cp":5974.56},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000852,"cp":6125.51},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000852,"cp":6272.19},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000852,"cp":6474.39},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000852,"cp":6491.97},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000852,"cp":6579.01},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000852,"cp":6423.12},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000852,"cp":6403.92},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000852,"cp":6293.19},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000852,"cp":6266.54},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000852,"cp":6053.11},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000852,"cp":5930.23},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000852,"cp":6116.66},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000852,"cp":6019.35},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000852,"cp":5983.84},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000852,"cp":6082.09},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000852,"cp":5974.91},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000852,"cp":5861.63},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000852,"cp":5903.58},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000852,"cp":5888.81},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000852,"cp":5860.57},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000852,"cp":5749.43},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000852,"cp":5505.61},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000852,"cp":5524.25},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000852,"cp":5507.18},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000852,"cp":5615.76},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000852,"cp":5416.76},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000852,"cp":5654.53},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000852,"cp":5727.38},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000852,"cp":6201.99},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000852,"cp":5708.83},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000852,"cp":5136.44},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000852,"cp":4874.13},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000852,"cp":4686.26},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000852,"cp":4642.56},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000852,"cp":4469.13},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000852,"cp":4463.36},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000852,"cp":4482.27},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000852,"cp":4399.13},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000852,"cp":4413.19},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000852,"cp":4468.74},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000852,"cp":4486.01},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000852,"cp":4487.58},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000852,"cp":4475.53},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000852,"cp":4508.23},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000852,"cp":4586.78},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000852,"cp":4550.77},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000852,"cp":4572.4},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000852,"cp":4532.51},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000852,"cp":4629.32},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000852,"cp":4542.46},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000852,"cp":4470.55},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000852,"cp":4459.68},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000852,"cp":4512.89},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000852,"cp":4495.34},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000852,"cp":4491.84},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000852,"cp":4548.26},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000852,"cp":4579.3},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000852,"cp":4663.61},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000852,"cp":4655.65},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000852,"cp":4691.85},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000852,"cp":4649.28},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000852,"cp":4697.59},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000852,"cp":4674.1},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000852,"cp":4702.75},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000852,"cp":4739.49},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000852,"cp":4743.41},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000852,"cp":4749.95},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000852,"cp":4678.78},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000852,"cp":4809.89},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000852,"cp":4878.29},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000852,"cp":4889.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000852,"cp":4702.49},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000852,"cp":4685.65},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000852,"cp":4702.08},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000852,"cp":4632.57},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000852,"cp":4631.01},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000852,"cp":4694.95},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000852,"cp":4826.87},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000852,"cp":4821.42},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000852,"cp":4812.43},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000852,"cp":4795.62},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000852,"cp":4836.72},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000852,"cp":4827.6},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000852,"cp":4878.02},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000852,"cp":4893.59},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000852,"cp":4777.68},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000852,"cp":4797.06},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000852,"cp":4693.96},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000852,"cp":4810.79},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000852,"cp":4761.87},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000852,"cp":4867.13},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000852,"cp":4905.65},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000852,"cp":4940.25},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000852,"cp":4895.99},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000852,"cp":4864.09},{"stockId":1000000000852,"date":"2024-06-25T16:00:00.000Z","cp":4986.38},{"stockId":1000000000852,"date":"2024-06-24T16:00:00.000Z","cp":4847.61},{"stockId":1000000000852,"date":"2024-06-23T16:00:00.000Z","cp":4887.78},{"stockId":1000000000852,"date":"2024-06-20T16:00:00.000Z","cp":5055.33},{"stockId":1000000000852,"date":"2024-06-19T16:00:00.000Z","cp":5056.14},{"stockId":1000000000852,"date":"2024-06-18T16:00:00.000Z","cp":5159.99},{"stockId":1000000000852,"date":"2024-06-17T16:00:00.000Z","cp":5227.25},{"stockId":1000000000852,"date":"2024-06-16T16:00:00.000Z","cp":5183.97},{"stockId":1000000000852,"date":"2024-06-13T16:00:00.000Z","cp":5180.65},{"stockId":1000000000852,"date":"2024-06-12T16:00:00.000Z","cp":5180.24},{"stockId":1000000000852,"date":"2024-06-11T16:00:00.000Z","cp":5216.46},{"stockId":1000000000852,"date":"2024-06-10T16:00:00.000Z","cp":5198.92},{"stockId":1000000000852,"date":"2024-06-06T16:00:00.000Z","cp":5153.59},{"stockId":1000000000852,"date":"2024-06-05T16:00:00.000Z","cp":5130.87},{"stockId":1000000000852,"date":"2024-06-04T16:00:00.000Z","cp":5244.09},{"stockId":1000000000852,"date":"2024-06-03T16:00:00.000Z","cp":5313.71},{"stockId":1000000000852,"date":"2024-06-02T16:00:00.000Z","cp":5284.62},{"stockId":1000000000852,"date":"2024-05-30T16:00:00.000Z","cp":5355.21},{"stockId":1000000000852,"date":"2024-05-29T16:00:00.000Z","cp":5334.3},{"stockId":1000000000852,"date":"2024-05-28T16:00:00.000Z","cp":5351.25},{"stockId":1000000000852,"date":"2024-05-27T16:00:00.000Z","cp":5348.03},{"stockId":1000000000852,"date":"2024-05-26T16:00:00.000Z","cp":5404.62},{"stockId":1000000000852,"date":"2024-05-23T16:00:00.000Z","cp":5350.11},{"stockId":1000000000852,"date":"2024-05-22T16:00:00.000Z","cp":5412.82},{"stockId":1000000000852,"date":"2024-05-21T16:00:00.000Z","cp":5539.66},{"stockId":1000000000852,"date":"2024-05-20T16:00:00.000Z","cp":5536.74},{"stockId":1000000000852,"date":"2024-05-19T16:00:00.000Z","cp":5596.78},{"stockId":1000000000852,"date":"2024-05-16T16:00:00.000Z","cp":5563.23},{"stockId":1000000000852,"date":"2024-05-15T16:00:00.000Z","cp":5488.95},{"stockId":1000000000852,"date":"2024-05-14T16:00:00.000Z","cp":5497.23},{"stockId":1000000000852,"date":"2024-05-13T16:00:00.000Z","cp":5551.68},{"stockId":1000000000852,"date":"2024-05-12T16:00:00.000Z","cp":5520.8},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000852,"cp":5574.23},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000852,"cp":5626.83},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000852,"cp":5536.66},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000852,"cp":5625.34},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000852,"cp":5606.84},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000852,"cp":5497.43},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000852,"cp":5545.23},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000852,"cp":5415.94},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000852,"cp":5313.99},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000852,"cp":5305.61},{"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}]}