window.pageData = {"fund":{"_id":3000000017178,"name":"摩根中小盘混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"017178","tickerId":17178,"shortName":"摩根中小盘混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050380000,"inceptionDate":"2022-11-24T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"mgzxphhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50380000","tickerId":50380000,"name":"摩根基金管理（中国）有限公司"},"managers":[{"name":"叶敏","stockType":"fund_manager","stockCode":"db20875148","exchange":"fm","tickerId":2513220730}],"hotMetrics":{"fss":{"stockId":3000000017178,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":63,"f_h_s_a":5453,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000017178,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.12666814946619218,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.08777463563193387,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.05904425560092705,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.11080648846241718,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.18429583383359346,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.14433791137600416,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.24105873345728973,"f_p_r_y3_ssc":6903,"f_p_r_y3_ssrp":0.19182845552013908},"fp":{"stockId":3000000017178,"type":"fp","f_p_r_fys":0.21315982990695992,"f_p_r_m1":0.20205284166508286,"f_cagr_p_r_fs":0.1173093940139216,"f_p_r_m3":0.18279301745635856,"f_p_r_d1":0.0010988116555430416,"f_p_r_m6":0.2378963852277165,"f_p_r_y1":0.633545720681935,"f_p_r_y2":0.8776722090261297,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y3":0.4992295230945538},"ff":{"stockId":3000000017178,"type":"ff","f_m_f":2212531,"f_m_f_r":0.012,"f_c_f":368755,"f_c_f_r":0.002,"f_m_a_c_f":2581286,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017178,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":3.7944,"f_nv_cr":0.007862303442413898},"f_as":{"stockId":3000000017178,"type":"f_as","f_tas":396340.1392,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000379010,"stockCode":"379010","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2008-12-21T16:00:00.000Z","setUpScale":825940000,"market":"a","tickerId":379010,"custody":"中国建设银行股份有限公司","name":"摩根中小盘混合型证券投资基金","shortName":"摩根中小盘混合(379010)","fundSecondLevel":"hybrid","__csrcFundId":486,"fundStatus":"normal","lastUpdated":"2026-05-01T07:16:52.079Z","masterFundFlag":1,"inceptionDate":"2009-01-20T16:00:00.000Z","fundCollectionId":4000050380000,"currency":"CNY","masterFundShortName":"摩根中小盘混合","pinyin":"mgzxphhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000379010,"stockId":603979,"holdings":492229,"marketCap":27973374,"netValueRatio":0.0871,"quarterlyChange":-0.25370978332239,"stock":{"stockCode":"603979","exchange":"sh","stockType":"company","tickerId":603979,"name":"金诚信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000379010,"stockId":300308,"holdings":47400,"marketCap":26990034,"netValueRatio":0.084,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000379010,"stockId":300390,"holdings":395100,"marketCap":23113350,"netValueRatio":0.0719,"quarterlyChange":0.07123237502288982,"stock":{"stockCode":"300390","exchange":"sz","stockType":"company","tickerId":300390,"name":"天华新能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000379010,"stockId":688169,"holdings":168196,"marketCap":20180156,"netValueRatio":0.0628,"quarterlyChange":-0.21096935420228813,"stock":{"stockCode":"688169","tickerId":688169,"exchange":"sh","stockType":"company","name":"石头科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000379010,"stockId":605117,"holdings":148800,"marketCap":19561248,"netValueRatio":0.0609,"quarterlyChange":0.5250580046403721,"stock":{"stockCode":"605117","tickerId":605117,"exchange":"sh","stockType":"company","name":"德业股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000379010,"stockId":2028,"holdings":87432,"marketCap":17661264,"netValueRatio":0.055,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000379010,"stockId":688578,"holdings":164328,"marketCap":15775488,"netValueRatio":0.0491,"quarterlyChange":-0.07825252040326536,"stock":{"stockCode":"688578","tickerId":688578,"exchange":"sh","stockType":"company","name":"艾力斯"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000379010,"stockId":603699,"holdings":321300,"marketCap":15522003,"netValueRatio":0.0483,"quarterlyChange":-0.0704252453338462,"stock":{"stockCode":"603699","exchange":"sh","stockType":"company","tickerId":603699,"name":"纽威股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000379010,"stockId":300750,"holdings":34900,"marketCap":14019330,"netValueRatio":0.0436,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000379010,"stockId":688266,"holdings":121834,"marketCap":12037199,"netValueRatio":0.0375,"quarterlyChange":0.06580366774541457,"stock":{"stockCode":"688266","tickerId":688266,"exchange":"sh","stockType":"company","name":"泽璟制药"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48283,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69f4d00a7ff287f64bbcc93d","stockId":3000000017178,"source":"cn_info","declarationDate":"2025-05-29T16:00:00.000Z","appointmentDate":"2022-11-24T16:00:00.000Z","departureDate":"2025-05-28T16:00:00.000Z","isEmployed":false,"managerId":7000703100080,"manager":{"_id":7000703100080,"name":"郭晨","tickerId":703100080,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20061855","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000017178,"name":"摩根中小盘混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"017178","tickerId":17178,"shortName":"摩根中小盘混合C","currency":"CNY","exchange":"jj","inceptionDate":"2022-11-24T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000017178,"type":"f_as","f_m_f":2212531,"f_m_f_r":0.012,"f_c_f":368755,"f_c_f_r":0.002,"f_m_a_c_f":2581286,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":396340.1392,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":6,"managerYearStartProfit":0.2132,"managerCagr":-0.068,"managerTotalProfit":-0.1621,"indexYearStartProfit":0.0383,"indexCagr":0.0087,"indexTotalProfit":0.022},{"_id":"69f4d00a7ff287f64bbcc93e","stockId":3000000017178,"source":"cn_info","declarationDate":"2025-05-29T16:00:00.000Z","appointmentDate":"2025-05-28T16:00:00.000Z","isEmployed":true,"managerId":7002513220730,"manager":{"_id":7002513220730,"name":"叶敏","tickerId":2513220730,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20875148","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000017178,"name":"摩根中小盘混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"017178","tickerId":17178,"shortName":"摩根中小盘混合C","currency":"CNY","exchange":"jj","inceptionDate":"2022-11-24T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000017178,"type":"f_as","f_m_f":2212531,"f_m_f_r":0.012,"f_c_f":368755,"f_c_f_r":0.002,"f_m_a_c_f":2581286,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":396340.1392,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":11,"managerYearStartProfit":0.2132,"managerCagr":0.746,"managerTotalProfit":0.746,"indexYearStartProfit":0.0383,"indexCagr":0.2458,"indexTotalProfit":0.2458}],"influencesList":[],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.7944},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.7648},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.6223},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.6642},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.6838},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.6446},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.6689},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.6201},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.5989},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.5795},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.5569},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.4445},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.4781},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.4006},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.3368},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.2434},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.2362},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.1066},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.1197},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.1382},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.1813},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.1048},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.1566},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.1816},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.1156},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.152},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.0929},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.0135},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.0858},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.0702},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.1658},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.137},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.1727},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.1832},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.1987},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.2274},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.2137},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.1291},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.1763},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.1904},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.1732},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.2015},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.2795},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.2589},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.2932},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.3039},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.2571},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.2012},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.2612},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.2254},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.2196},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.2114},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.1553},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.1614},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.2086},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.1922},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.109},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.208},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.2604},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.2888},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.2596},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.235},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.2302},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.2356},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.2249},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.1707},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.2176},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.2035},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.1788},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.1466},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.1405},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.1636},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.1795},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.1599},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.2143},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.1886},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.1873},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.1277},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.1582},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.1265},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.1794},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.142},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.1405},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.1242},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.1096},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.0461},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.0072},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.0763},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.9694},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.0266},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.0795},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.0454},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.0832},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.0542},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.0527},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.0025},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.9791},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.9385},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.9376},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.9572},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.9029},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.8812},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.8912},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.8208},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.7576},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.7541},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.8444},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.8501},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.8288},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.8533},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.8916},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.9437},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.8896},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.8729},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.9115},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.9392},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.9848},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.9252},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.9213},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.9644},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.983},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.0652},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.1228},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.0958},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.094},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.0036},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.9017},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.9128},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.9197},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.8267},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.7789},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.8376},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.8471},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.7863},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.905},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.9356},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.0423},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.0232},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.9989},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.942},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":3.0057},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.9273},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.8884},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.8764},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.8718},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.8683},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.8824},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.833},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.8275},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.8381},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.8542},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.7696},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.7535},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.7707},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.8051},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.6868},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.7981},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.7937},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.822},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.7661},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.7293},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.6582},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.64},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.6606},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.5895},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.5236},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.5198},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.4981},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.5021},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.4563},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.4283},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.4398},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.367},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.3241},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.3106},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.3263},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.348},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.3217},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2938},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2736},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.279},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.3097},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.3329},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.312},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2965},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2709},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.272},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2744},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2674},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2617},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2587},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.221},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2172},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1947},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.167},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1462},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1547},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1642},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1574},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1763},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1766},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1619},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1837},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1874},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1735},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.177},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1812},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1456},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.107},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1135},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1345},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1379},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.126},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1428},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1451},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1564},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1457},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1362},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1582},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1535},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1606},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1281},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1193},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1248},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1732},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1644},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1645},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2018},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1981},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2259},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2505},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2729},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2799},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2773},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2591},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.3107},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.3247},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.3389},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2902},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.3407},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.3469},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.3681},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.3228},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2587},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2314},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2424},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2137},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2374},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1631},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1987},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1112},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.119},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1066},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1278},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1352},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.0823},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.0127},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.9382},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.8851},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.9346},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1883},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.246},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2202},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2385},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.24},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2647},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.287},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2742},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.3468},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.3379},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.4346},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.4642},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.5015},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.5171},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.4993},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.405},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.4935},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.4604},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.4599},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.4572},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.4677},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.4123},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.3344},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2897},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.3462},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.5112},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.5512},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.5165},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.5231},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.5379},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.4045},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.3749},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.3067},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.3667},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.3097},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.312},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.3908},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.3584},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.3505},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.3353},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.3034},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2315},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2235},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.297},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2525},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2833},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2598},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1868},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1555},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1284},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.181},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1815},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.0921},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1151},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1335},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.0943},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.0687},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.9921},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.0034},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.087},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1309},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2007},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2034},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2384},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1954},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1932},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1728},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2354},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1839},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1501},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1073},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.167},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1832},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.219},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.213},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2121},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1731},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1801},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1859},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1512},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1728},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1931},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1488},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.0993},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.113},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.0388},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.073},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.0791},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1503},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.147},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1161},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.0482},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.0987},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1726},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2379},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2117},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2592},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1937},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2023},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1599},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1459},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.0564},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.0139},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.0842},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.0821},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.083},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1201},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1173},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1031},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1128},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1483},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1617},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.1335},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.9938},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.9729},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.0092},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.0585},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.9953},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.0744},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.096},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.2267},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.0211},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.8203},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.7255},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.6731},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.6801},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.6159},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.6205},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.6241},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.6248},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.6313},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.6334},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.6425},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.6333},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.63},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.6357},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.652},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.6511},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.6565},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.6429},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.6762},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.6452},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.6446},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.6408},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.6574},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.6643},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.6684},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.6746},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.6725},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.6909},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.6956},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.6945},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.6857},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.6997},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.6852},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.6905},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.6904},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.7011},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.7121},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.689},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.7561},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.8224},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.8305},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.7873},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.797},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.7826},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.7633},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.8051},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.8286},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.8704},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.8641},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.8847},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.8828},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.9301},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.9049},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.9266},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.9496},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.9419},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.9272},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.8698},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.8775},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.8801},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.8763},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.8862},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.9011},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.8771},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.8774},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.8662},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.9043},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.8864},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.9295},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.9704},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.9728},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.9857},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.0024},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.9733},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.9569},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.9264},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.9041},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.8918},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.8934},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.9323},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.9317},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.9588},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.947},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.8968},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.8995},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.9074},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.9032},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.9302},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.9151},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.9535},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.9757},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.9889},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.0086},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.9783},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.9657},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.9557},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.9653},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.9745},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.9887},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.0064},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":1.992},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.0166},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000017178,"lxr_nv_fc":2.0383}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88}]}