window.pageData = {"fund":{"_id":3000000016450,"name":"南方新材料股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","stockCode":"016450","tickerId":16450,"shortName":"南方新材料股票发起C","currency":"CNY","exchange":"jj","fundCollectionId":4000050020000,"inceptionDate":"2023-03-20T16:00:00.000Z","status":"normal","setUpDate":"2023-03-20T16:00:00.000Z","setUpAssetScale":214166.94,"setUpShares":214166.94,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nfxclgpxfqszqtzjj","followedNum":2,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50020000","tickerId":50020000,"name":"南方基金管理股份有限公司"},"managers":[{"name":"都逸敏","stockType":"fund_manager","stockCode":"j101020259","exchange":"fm","tickerId":42513254490}],"hotMetrics":{"fss":{"stockId":3000000016450,"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":6471,"f_h_s_a":49947,"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":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000016450,"type":"fpr","f_p_r_fys_ssc":5558,"f_p_r_fys_ssrp":0.4671585387799172,"f_p_r_m1_ssc":5903,"f_p_r_m1_ssrp":0.20196543544561166,"f_p_r_m3_ssc":5721,"f_p_r_m3_ssrp":0.58006993006993,"f_p_r_m6_ssc":5475,"f_p_r_m6_ssrp":0.40701497990500546,"f_p_r_y1_ssc":4744,"f_p_r_y1_ssrp":0.3084545646215475,"f_cagr_p_r_fs_ssc":6024,"f_cagr_p_r_fs_ssrp":0.4771708450938071,"f_p_r_y2_ssc":3599,"f_p_r_y2_ssrp":0.32712618121178433,"f_p_r_y3_ssc":2920,"f_p_r_y3_ssrp":0.5467625899280576},"fp":{"stockId":3000000016450,"type":"fp","f_cagr_p_r_fs":0.08958967759675618,"f_p_r_m1":0.06714608920491294,"f_p_r_d1":0.0005390254420010177,"f_p_r_m3":-0.0065443057018199635,"f_p_r_m6":0.14277061521156043,"f_p_r_fys":0.08699588477366249,"f_p_r_y1":0.5369486791574536,"last_data_date":"2026-06-17T16:00:00.000Z","f_p_r_y2":0.720333463592546,"f_p_r_y3":0.27789066279632113,"f_i_d":"2023-03-20T16:00:00.000Z"},"ff":{"stockId":3000000016450,"type":"ff","f_m_f":79276,"f_m_f_r":0.012,"f_c_f":13212,"f_c_f_r":0.002,"f_m_a_c_f":92488,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-21T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-09T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000016450,"type":"f_nlacan","f_nv_d":"2026-06-17T16:00:00.000Z","f_nv":1.3207,"f_nv_cr":-0.011156034740940401},"f_as":{"stockId":3000000016450,"type":"f_as","f_tas":215148520.6272,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016449,"__csrcFundId":12179,"stockCode":"016449","shortName":"南方新材料股票发起(016449)","masterFundShortName":"南方新材料股票发起","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":16449,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T01:04:01.598Z","status":"normal","exchange":"jj","fundCollectionId":4000050020000,"name":"南方新材料股票型发起式证券投资基金","inceptionDate":"2023-03-20T16:00:00.000Z","setUpDate":"2023-03-20T16:00:00.000Z","setUpAssetScale":13618890.76,"setUpShares":13618890.76,"pinyin":"nfxclgpxfqszqtzjj","followedNum":2}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016449,"stockId":893,"holdings":475800,"marketCap":29071380,"netValueRatio":0.0885,"quarterlyChange":0.27371273712737065,"stock":{"stockCode":"000893","exchange":"sz","stockType":"company","tickerId":893,"name":"亚钾国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016449,"stockId":1000000000000883,"holdings":1066000,"marketCap":26351520,"netValueRatio":0.0802,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016449,"stockId":600309,"holdings":316600,"marketCap":25153870,"netValueRatio":0.0766,"quarterlyChange":0.036124152321334924,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016449,"stockId":830,"holdings":1559800,"marketCap":25034790,"netValueRatio":0.0762,"quarterlyChange":-0.03138201569100729,"stock":{"stockCode":"000830","exchange":"sz","stockType":"company","tickerId":830,"name":"鲁西化工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016449,"stockId":600346,"holdings":1090300,"marketCap":23604995,"netValueRatio":0.0719,"quarterlyChange":-0.03905903240124331,"stock":{"stockCode":"600346","exchange":"sh","stockType":"company","tickerId":600346,"name":"恒力石化"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016449,"stockId":601233,"holdings":1122508,"marketCap":20261269,"netValueRatio":0.0617,"quarterlyChange":0.04880883207437403,"stock":{"stockCode":"601233","exchange":"sh","stockType":"company","tickerId":601233,"name":"桐昆股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016449,"stockId":2648,"holdings":695000,"marketCap":19195900,"netValueRatio":0.0584,"quarterlyChange":0.5622171945701355,"stock":{"stockCode":"002648","exchange":"sz","stockType":"company","tickerId":2648,"name":"卫星化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016449,"stockId":600426,"holdings":452500,"marketCap":16380500,"netValueRatio":0.0499,"quarterlyChange":0.15176582882596312,"stock":{"stockCode":"600426","exchange":"sh","stockType":"company","tickerId":600426,"name":"华鲁恒升"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016449,"stockId":2001,"holdings":424939,"marketCap":14681642,"netValueRatio":0.0447,"quarterlyChange":0.37157602223104447,"stock":{"stockCode":"002001","exchange":"sz","stockType":"company","tickerId":2001,"name":"新和成"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016449,"stockId":422,"holdings":854000,"marketCap":14039760,"netValueRatio":0.0427,"quarterlyChange":0.15693173821252637,"stock":{"stockCode":"000422","exchange":"sz","stockType":"company","tickerId":422,"name":"湖北宜化"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48774,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a35594637757c41c37ea6ec","stockId":3000000016450,"source":"cn_info","declarationDate":"2025-04-25T16:00:00.000Z","appointmentDate":"2025-04-24T16:00:00.000Z","isEmployed":true,"managerId":7042513254490,"manager":{"_id":7042513254490,"name":"都逸敏","tickerId":42513254490,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020259","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000016450,"name":"南方新材料股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"016450","tickerId":16450,"shortName":"南方新材料股票发起C","currency":"CNY","exchange":"jj","inceptionDate":"2023-03-20T16:00:00.000Z","followedNum":2},"fundHotMetrics":{"stockId":3000000016450,"type":"f_as","f_m_f":79276,"f_m_f_r":0.012,"f_c_f":13212,"f_c_f_r":0.002,"f_m_a_c_f":92488,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-21T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-09T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":215148520.6272,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":1,"managerYearStartProfit":0.087,"managerCagr":0.5142,"managerTotalProfit":0.61,"indexYearStartProfit":0.0673,"indexCagr":0.2609,"indexTotalProfit":0.3049},{"_id":"6a35594637757c41c37ea6ed","stockId":3000000016450,"source":"cn_info","declarationDate":"2025-12-05T16:00:00.000Z","appointmentDate":"2023-03-20T16:00:00.000Z","departureDate":"2025-12-04T16:00:00.000Z","isEmployed":false,"managerId":7002612202070,"manager":{"_id":7002612202070,"name":"张磊","tickerId":2612202070,"stockType":"fund_manager","areaCode":"cn","stockCode":"f100000001","exchange":"fm","followedNum":6,"currency":"CNY","fundManagerSecondLevel":"hybrid","blackenedNum":1},"fund":{"_id":3000000016450,"name":"南方新材料股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"016450","tickerId":16450,"shortName":"南方新材料股票发起C","currency":"CNY","exchange":"jj","inceptionDate":"2023-03-20T16:00:00.000Z","followedNum":2},"fundHotMetrics":{"stockId":3000000016450,"type":"f_as","f_m_f":79276,"f_m_f_r":0.012,"f_c_f":13212,"f_c_f_r":0.002,"f_m_a_c_f":92488,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-21T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-09T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":215148520.6272,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":8,"managerYearStartProfit":0.087,"managerCagr":0.0609,"managerTotalProfit":0.1735,"indexYearStartProfit":0.0673,"indexCagr":0.0534,"indexTotalProfit":0.1512}],"influencesList":[],"netValueList":[{"date":"2026-06-17T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3207},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3356},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3127},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3408},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2894},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2517},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2484},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2549},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2114},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2449},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2497},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2512},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2431},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2264},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2107},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2336},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2276},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2407},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2198},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2292},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1974},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2312},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2315},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2376},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2498},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2508},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2801},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.282},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2863},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2823},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2917},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3402},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3394},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.341},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3119},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2964},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3059},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2863},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2834},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2886},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2778},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2912},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3149},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3006},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.32},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3331},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3256},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3265},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3193},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3146},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2658},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2845},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2947},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2861},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3241},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.316},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2863},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2812},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2793},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2834},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2945},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3095},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3294},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3258},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3617},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.4089},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.4189},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.4066},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3705},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3953},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.4272},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3921},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3762},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.4018},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.4545},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.4112},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3902},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3994},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3758},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3329},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3742},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3683},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3457},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3374},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3194},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3101},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3397},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3416},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2998},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.369},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3939},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.4091},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3739},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3806},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3738},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.364},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3496},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3427},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.3243},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2907},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2977},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.28},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2611},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2579},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2624},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.257},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2657},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2632},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2213},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.215},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2128},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1924},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2051},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1955},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.189},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1865},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1813},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1661},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1557},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1594},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1356},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1508},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1448},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.131},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1499},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1465},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1685},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1735},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1531},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1517},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1499},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1594},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1457},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1305},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1218},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1214},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1052},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1065},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1411},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1463},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1325},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.155},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1637},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1856},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1704},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1726},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1786},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1745},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1758},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1464},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.141},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1669},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1673},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1936},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2035},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1879},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2076},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1892},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1589},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1613},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1672},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1435},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1386},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1834},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1886},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1663},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.216},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.2111},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.249},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.201},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1886},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1678},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.185},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1664},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1565},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1595},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1504},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1421},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1439},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1378},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1363},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1384},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.129},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.1003},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.0908},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.0837},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.0778},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.0328},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.0733},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.0659},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.0853},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.0617},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.0519},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.0298},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.0381},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.0363},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":1.0193},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9944},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9933},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9884},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9955},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9925},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9612},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.968},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9451},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9388},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9308},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9219},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9255},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9184},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9092},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9051},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9278},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9306},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9212},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9215},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9255},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9183},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9188},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9078},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8944},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8974},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8931},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8965},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8975},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8931},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.89},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8856},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8908},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8819},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8892},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8963},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8839},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8798},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8752},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.866},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8575},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8612},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8576},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8555},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8509},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8517},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8593},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8602},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8597},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8629},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8626},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.862},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8505},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.847},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8452},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.846},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8493},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8375},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.835},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8431},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.837},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8351},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8389},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8474},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8491},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8569},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8474},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8395},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8384},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8381},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8465},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8426},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8427},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8316},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8328},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8309},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8263},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8161},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8166},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8159},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8203},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8199},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8286},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8175},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8182},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8062},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8089},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8075},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8167},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8219},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8152},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.7845},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.7654},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.749},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.761},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8507},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8796},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8768},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8832},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8878},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8988},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8949},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8877},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9038},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9086},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9271},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9343},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9438},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9367},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9321},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9148},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9294},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9249},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9281},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9276},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9327},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9192},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9159},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9109},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.914},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9552},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9636},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9498},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9598},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9591},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9284},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9275},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8967},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9103},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9001},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8984},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9184},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9013},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.907},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9099},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8967},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8753},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.872},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8985},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8808},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.887},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8863},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8732},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8634},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8519},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8534},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8604},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8248},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8295},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8368},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8343},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8348},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.82},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8165},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8402},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8645},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8911},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8866},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9023},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8796},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8805},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8667},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8817},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8715},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8653},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8604},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8718},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8867},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9027},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9014},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8957},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8901},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8906},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8814},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.875},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8872},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8984},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8866},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8683},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8771},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8586},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8733},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8693},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8973},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8974},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8933},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8645},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8829},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9011},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9297},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9309},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9439},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.912},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.903},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8865},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8842},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8585},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8361},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8606},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8503},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8547},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8675},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8723},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8585},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8672},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8736},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8674},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.858},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8068},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8093},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8216},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8402},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8111},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8528},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.864},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.9403},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.8311},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.7359},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.6921},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.6756},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.6746},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.6525},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.6524},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.6544},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.6509},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.6507},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.6609},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.6675},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.6627},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.6606},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.6656},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.6763},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.6762},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.6793},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.669},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.6816},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.6656},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.6521},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.6504},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.658},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.6543},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.6531},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.6588},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.6597},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.6681},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.6681},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.6703},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.6662},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.6748},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.6694},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.6774},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.6803},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.6816},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.6838},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.6732},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.6976},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.7161},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.7192},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.6968},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.6987},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.7046},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.6966},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.7063},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.715},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.7409},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.7412},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.7404},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.7377},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.7542},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.732},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.7349},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.7365},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.7253},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.7191},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.6944},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.7011},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.7003},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.7065},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.7094},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.7209},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.7208},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.7209},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.7162},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.7301},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.716},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016450,"lxr_nv_fc":0.7329}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"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}]}