window.pageData = {"index":{"_id":1000001730035,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H30035","tickerId":1730035,"source":"csi","fsTableType":"hybrid","currency":"CNY","name":"300非银","csiCode":"H30035","series":"thematic","launchDate":"2012-12-20T16:00:00.000Z","lastUpdated":"2024-12-25T07:13:36.812Z","followedNum":1172,"description":"沪深300非银行金融指数从沪深300指数样本中选择属于对应行业的上市公司证券作为指数样本，以反映沪深300指数样本中非银行金融主题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/H30035factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30035_Index_Methodology_cn.pdf","_isUpdated":true,"basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300非银行金融指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001720035,"memoNum":23,"constituentsMarkets":["a"],"pinyin":"300fy","hotSpots":[""]},"startDate":"2024-04-05T19:03:44.019Z","endDate":"2026-04-05T19:03:44.019Z","stock":{"_id":3000000000950,"stockCode":"000950","stockType":"fund","areaCode":"cn","followedNum":71,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2014-12-28T16:00:00.000Z","setUpScale":3405070000,"market":"a","tickerId":950,"custody":"中国建设银行股份有限公司","name":"易方达沪深300非银行金融交易型开放式指数证券投资基金联接基金","shortName":"易方达沪深300非银ETF联接A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-01-21T16:00:00.000Z","fundCollectionId":4000050110000,"currency":"CNY","masterFundShortName":"易方达沪深300非银ETF联接","memoNum":2,"pinyin":"yfdhs300fyhjrjyxkfszszqtzjjljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000001730035,"index":{"_id":1000001730035,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30035","tickerId":1730035,"name":"300非银","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001720035},"fundCollection":{"_id":4000050110000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"managers":[{"_id":7250825100140,"name":"余海燕","gender":"f","educationCode":"001002","nationalityCode":"002001","resume":"余海燕：女，    余海燕：女，经济学硕士，本基金的基金经理。现任易方达基金管理有限公司指数投资部副总经理、指数投资决策委员会委员、基金经理。曾任汇丰银行Consumer Credit Risk信用风险分析师，华宝兴业基金管理有限公司分析师、基金经理助理、基金经理，易方达基金管理有限公司投资发展部产品经理。","tickerId":250825100140,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801351077","exchange":"fm","cnInfoCode":"8801351077","lastUpdated":"2024-12-16T15:39:29.706Z","followedNum":27,"currency":"CNY","workingDate":"2010-12-09T16:00:00.000Z","fundCompanyId":4000050110000,"fundManagerSecondLevel":"company","pinyin":"yhy","appointmentDate":"2015-01-21T16:00:00.000Z"}],"targetFunds":[{"_id":3000000512070,"shortName":"易方达沪深300非银ETF","stockType":"fund","stockCode":"512070","exchange":"sh","tickerId":512070}],"hotMetrics":{"fss":{"stockId":3000000000950,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0019,"f_ins_h_s_r_c_hy":-0.0014,"f_ins_h_s_r_c_1y":-0.0766,"f_ind_h_s_r":0.9981,"f_ind_h_s_r_c_hy":0.0013999999999999568,"f_ind_h_s_r_c_1y":0.07659999999999989,"f_h_a":56127,"f_h_s_a":25999,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000000950,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.9833004130005387,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.8740364400840925,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.9833004130005387,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.796613394216134,"f_p_r_y1_ssc":4480,"f_p_r_y1_ssrp":0.884125920964501,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.5703444249854057,"f_p_r_y3_ssc":2822,"f_p_r_y3_ssrp":0.44594115561857495,"f_p_r_y5_ssc":1713,"f_p_r_y5_ssrp":0.6063084112149533,"f_p_r_y10_ssc":517,"f_p_r_y10_ssrp":0.8081395348837209,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.7534698126301179},"fp":{"stockId":3000000000950,"type":"fp","f_p_r_fys":-0.15762629533678785,"f_p_r_m1":-0.09975774355424838,"f_p_r_m3":-0.15762629533678785,"f_p_r_m6":-0.11151908462129645,"f_p_r_y1":0.007943427298265693,"f_p_r_y3":0.1991471706811121,"f_p_r_y5":-0.007251216486975243,"f_cagr_p_r_fs":0.0035513965672253622,"f_p_r_d1":-0.00827389443651938,"f_p_r_y2":0.32379134860050884,"f_cagr_p_r_fs_sic":3,"f_cagr_p_r_fs_sirp":1,"f_p_r_fys_sic":3,"f_p_r_fys_sirp":0,"f_p_r_m1_sic":3,"f_p_r_m1_sirp":0,"f_p_r_m3_sic":3,"f_p_r_m3_sirp":0,"f_p_r_m6_sic":3,"f_p_r_m6_sirp":0.5,"f_p_r_y1_sic":3,"f_p_r_y1_sirp":0.5,"f_p_r_y2_sic":3,"f_p_r_y2_sirp":0.5,"f_p_r_y3_sic":3,"f_p_r_y3_sirp":0.5,"f_p_r_y5_sic":3,"f_p_r_y5_sirp":0,"f_p_r_y10":0.41834787350054436,"f_p_r_y10_sic":2,"f_p_r_y10_sirp":1,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000000950,"type":"ff","f_m_f":160237,"f_m_f_r":0.005,"f_c_f":32047,"f_c_f_r":0.001,"f_m_a_c_f":192284,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000000950,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.0405,"f_nv_cr":-0.004972745529310596},"f_as":{"stockId":3000000000950,"type":"f_as","f_tas":1635588228.4352002,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000007882,"stockCode":"007882","stockType":"fund","areaCode":"cn","followedNum":15,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2014-12-28T16:00:00.000Z","setUpScale":3405070000,"market":"a","tickerId":7882,"custody":"中国建设银行股份有限公司","name":"易方达沪深300非银行金融交易型开放式指数证券投资基金联接基金","shortName":"易方达沪深300非银ETF联接C","fundSecondLevel":"company","__csrcFundId":2415,"feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"lastUpdated":"2026-04-03T17:15:13.270Z","inceptionDate":"2019-08-20T16:00:00.000Z","etfFundFlag":1,"fundCollectionId":4000050110000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yfdhs300fyhjrjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"indexId":1000001730035}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000950,"stockId":601211,"holdings":13,"marketCap":267,"netValueRatio":0,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09771465808617452,"stock":{"stockCode":"601211","exchange":"sh","stockType":"company","tickerId":601211,"name":"国泰海通"}}],"bondHoldings":[{"_id":"69723a861987889646e6e47e","date":"2025-12-30T16:00:00.000Z","fundId":3000000000950,"stockCode":"210208","stockName":"21国开08","holdings":200000,"marketCap":20353227,"netValueRatio":0.0075,"lastUpdated":"2026-01-22T14:56:06.602Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":0.041735257685298344,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"余海燕","d":"本基金的基金经理，易方达沪深300医药ETF、易方达沪深300非银ETF、易方达沪深300ETF联接、易方达沪深300ETF、易方达中证500ETF、易方达中证海外中国互联网50（QDII-ETF）、易方达沪深300医药ETF联接、易方达恒生国企ETF联接（QDII）、易方达恒生国企（QDII-ETF）、易方达中证海外中国互联网50ETF联接（QDII）、易方达中证500ETF联接、易方达奥明日经225ETF（QDII）、易方达上证50ETF、易方达上证50ETF联接、易方达中证军工指数（LOF）、易方达中证全指证券公司指数（LOF）、易方达中证军工ETF、易方达上证50指数（LOF）的基金经理，指数投资部副总经理、指数投资决策委员会委员","wy":20,"md":"硕士研究生，具有基金从业资格。曾任汇丰银行Consumer Credit Risk信用风险分析师，华宝兴业基金管理有限公司分析师、基金经理助理、基金经理，易方达基金管理有限公司投资发展部产品经理，易方达上证50分级、易方达国企改革分级、易方达军工分级、易方达证券公司分级、易方达中证军工ETF、易方达中证全指证券公司ETF、易方达黄金ETF联接、易方达黄金ETF、易方达中证港股通互联网ETF、易方达中证港股通互联网ETF联接发起式的基金经理。","ad":"2015-01-21T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"influencesList":[],"fundNetValueList":[{"date":"2024-04-07T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7749},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7745},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7601},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7567},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7399},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7543},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7465},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7598},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7686},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7645},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7674},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7669},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7732},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.775},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8043},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8144},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7999},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8114},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8108},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7997},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8057},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8144},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8141},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8146},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7989},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8075},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8279},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8319},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8292},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.83},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.817},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8038},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8113},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.804},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8029},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7996},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7982},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7946},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7983},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7957},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.787},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7835},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7811},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7785},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7791},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7944},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7924},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7961},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7908},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7845},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.785},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7821},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7728},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7776},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7721},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7619},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7618},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7647},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7645},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7668},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7576},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.751},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7395},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.752},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7559},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7609},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7647},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7653},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7634},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7749},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7793},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7881},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7916},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7771},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7704},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.774},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7807},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7793},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7801},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8101},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8078},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7936},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7925},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7828},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7792},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7811},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7761},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7753},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7817},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7766},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7868},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7874},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7922},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7869},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.785},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7766},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7921},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7927},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7878},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7872},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7846},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8088},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7963},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7993},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7948},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.805},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8062},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8002},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7985},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7975},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7962},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.7978},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8047},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8128},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8136},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8149},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8611},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.8776},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.9282},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.9871},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0838},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1791},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1263},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.101},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0925},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1025},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0666},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0691},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0668},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1208},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1057},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1109},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1148},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.108},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1093},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1071},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1023},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0863},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1019},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0968},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1285},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1811},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1711},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2545},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2247},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2185},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1918},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1893},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1793},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1404},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1351},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1462},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1457},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1537},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1021},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0913},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0932},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1139},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1018},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.122},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1349},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.139},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1281},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1324},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1529},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1453},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1575},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1482},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1607},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.123},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1082},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1088},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1089},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1074},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1083},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1037},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1215},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1199},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1168},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1212},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1345},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0955},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0438},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0231},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0229},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0282},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0236},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0169},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0002},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.9996},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0324},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0237},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0239},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0275},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0337},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0359},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0257},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0386},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0502},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0325},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0243},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0375},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0545},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0551},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0467},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0584},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.054},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0614},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0642},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.044},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.053},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0452},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0617},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0639},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0468},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0681},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0679},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0363},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0372},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0382},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0402},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0643},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0515},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0428},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0465},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0484},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0441},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0845},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0761},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0785},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0797},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0628},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0477},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.051},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0468},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0446},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0488},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0478},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0335},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0317},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0359},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0323},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.9455},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.9627},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.9724},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.9857},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.9861},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.9869},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.9874},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.988},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.9896},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.994},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.9965},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.998},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.9996},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0039},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.999},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.9944},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":0.9945},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0043},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0131},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.02},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0126},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.033},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0276},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0689},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0523},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0395},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0379},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0409},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0397},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0376},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0238},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0247},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0228},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0198},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0284},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0234},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0332},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0422},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0508},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0424},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0536},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0424},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0628},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0646},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0557},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0652},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.067},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.056},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0397},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0474},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0572},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0837},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1288},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1117},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.104},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1043},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.102},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0997},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1047},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.109},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1095},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1176},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1085},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1234},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1429},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.135},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1288},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1234},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1278},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.135},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1429},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1414},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1589},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1784},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1727},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1942},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1909},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.191},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1598},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1514},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1537},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.168},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.17},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1675},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1589},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1659},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1715},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1805},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1917},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2256},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2336},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2122},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2278},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2251},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2609},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2727},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2588},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2256},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2421},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2519},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2345},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2233},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1896},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1809},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1892},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1803},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1823},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1791},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2065},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1887},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1841},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1768},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1793},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1492},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1422},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1509},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1391},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1462},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1454},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1446},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1852},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1711},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1713},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1782},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1652},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1734},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1913},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1948},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.173},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1766},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1845},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1786},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1888},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1958},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2042},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2009},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2236},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2073},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1893},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1893},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1893},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1821},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1968},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1907},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2029},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1905},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1938},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2065},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1916},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1773},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1759},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1833},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1789},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1458},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1435},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1533},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1529},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1519},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1523},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1537},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.148},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1373},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1409},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1818},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2063},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1906},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1929},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1834},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1964},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2187},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2114},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2367},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2324},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2362},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2355},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2399},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.241},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2546},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.26},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2487},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2399},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2352},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2757},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.3217},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.3084},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.27},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.263},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2638},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2654},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2521},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.242},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2277},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.223},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2282},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2175},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.21},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2002},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2114},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2119},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2079},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2385},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2212},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2069},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2064},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2217},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2226},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2146},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2334},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2295},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.2226},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.211},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1963},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1892},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1929},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1747},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1728},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1595},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1558},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1302},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1351},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1446},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1234},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1336},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1377},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1309},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1227},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1182},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1362},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1357},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1191},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.1007},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0602},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0689},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.081},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0507},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0545},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0454},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0429},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0619},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0457},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000000950,"lxr_nv_fc":1.0405}],"priceMetricsList":[{"date":"2024-04-07T16:00:00.000Z","stockId":1000001730035,"cp":7190.97,"r_cp":9752.72},{"date":"2024-04-08T16:00:00.000Z","stockId":1000001730035,"cp":7187.42,"r_cp":9747.9},{"date":"2024-04-09T16:00:00.000Z","stockId":1000001730035,"cp":7047.16,"r_cp":9557.68},{"date":"2024-04-10T16:00:00.000Z","stockId":1000001730035,"cp":7014.39,"r_cp":9513.23},{"date":"2024-04-11T16:00:00.000Z","stockId":1000001730035,"cp":6849.86,"r_cp":9290.08},{"date":"2024-04-14T16:00:00.000Z","stockId":1000001730035,"cp":6989.93,"r_cp":9480.06},{"date":"2024-04-15T16:00:00.000Z","stockId":1000001730035,"cp":6914.96,"r_cp":9378.37},{"date":"2024-04-16T16:00:00.000Z","stockId":1000001730035,"cp":7044.75,"r_cp":9554.4},{"date":"2024-04-17T16:00:00.000Z","stockId":1000001730035,"cp":7132.32,"r_cp":9673.17},{"date":"2024-04-18T16:00:00.000Z","stockId":1000001730035,"cp":7091.38,"r_cp":9617.64},{"date":"2024-04-21T16:00:00.000Z","stockId":1000001730035,"cp":7120.63,"r_cp":9657.31},{"date":"2024-04-22T16:00:00.000Z","stockId":1000001730035,"cp":7113.78,"r_cp":9651.08},{"date":"2024-04-23T16:00:00.000Z","stockId":1000001730035,"cp":7176.11,"r_cp":9735.63},{"date":"2024-04-24T16:00:00.000Z","stockId":1000001730035,"cp":7194.03,"r_cp":9759.95},{"date":"2024-04-25T16:00:00.000Z","stockId":1000001730035,"cp":7482.68,"r_cp":10151.55},{"date":"2024-04-28T16:00:00.000Z","stockId":1000001730035,"cp":7582.44,"r_cp":10286.89},{"date":"2024-04-29T16:00:00.000Z","stockId":1000001730035,"cp":7440.33,"r_cp":10094.09},{"date":"2024-05-05T16:00:00.000Z","stockId":1000001730035,"cp":7554.27,"r_cp":10248.68},{"date":"2024-05-06T16:00:00.000Z","stockId":1000001730035,"cp":7548.53,"r_cp":10240.89},{"date":"2024-05-07T16:00:00.000Z","stockId":1000001730035,"cp":7439.53,"r_cp":10093.01},{"date":"2024-05-08T16:00:00.000Z","stockId":1000001730035,"cp":7498.46,"r_cp":10172.97},{"date":"2024-05-09T16:00:00.000Z","stockId":1000001730035,"cp":7584,"r_cp":10289},{"stockId":1000001730035,"date":"2024-05-12T16:00:00.000Z","cp":7581.32,"r_cp":10285.38},{"stockId":1000001730035,"date":"2024-05-13T16:00:00.000Z","cp":7586.45,"r_cp":10292.33},{"stockId":1000001730035,"date":"2024-05-14T16:00:00.000Z","cp":7431.69,"r_cp":10082.37},{"stockId":1000001730035,"date":"2024-05-15T16:00:00.000Z","cp":7516.71,"r_cp":10198.23},{"stockId":1000001730035,"date":"2024-05-16T16:00:00.000Z","cp":7717.6,"r_cp":10470.8},{"stockId":1000001730035,"date":"2024-05-19T16:00:00.000Z","cp":7757.67,"r_cp":10525.16},{"stockId":1000001730035,"date":"2024-05-20T16:00:00.000Z","cp":7730.73,"r_cp":10488.61},{"stockId":1000001730035,"date":"2024-05-21T16:00:00.000Z","cp":7738.74,"r_cp":10499.48},{"stockId":1000001730035,"date":"2024-05-22T16:00:00.000Z","cp":7611.63,"r_cp":10327.02},{"stockId":1000001730035,"date":"2024-05-23T16:00:00.000Z","cp":7482.66,"r_cp":10152.04},{"stockId":1000001730035,"date":"2024-05-26T16:00:00.000Z","cp":7557.07,"r_cp":10253},{"stockId":1000001730035,"date":"2024-05-27T16:00:00.000Z","cp":7484.17,"r_cp":10154.08},{"stockId":1000001730035,"date":"2024-05-28T16:00:00.000Z","cp":7474.62,"r_cp":10141.13},{"stockId":1000001730035,"date":"2024-05-29T16:00:00.000Z","cp":7441.5,"r_cp":10096.2},{"stockId":1000001730035,"date":"2024-05-30T16:00:00.000Z","cp":7427.7,"r_cp":10077.48},{"stockId":1000001730035,"date":"2024-06-02T16:00:00.000Z","cp":7393.07,"r_cp":10030.49},{"stockId":1000001730035,"date":"2024-06-03T16:00:00.000Z","cp":7429.41,"r_cp":10079.79},{"stockId":1000001730035,"date":"2024-06-04T16:00:00.000Z","cp":7404.17,"r_cp":10045.55},{"stockId":1000001730035,"date":"2024-06-05T16:00:00.000Z","cp":7318.66,"r_cp":9929.54},{"stockId":1000001730035,"date":"2024-06-06T16:00:00.000Z","cp":7283.76,"r_cp":9882.18},{"stockId":1000001730035,"date":"2024-06-10T16:00:00.000Z","cp":7260.72,"r_cp":9850.92},{"stockId":1000001730035,"date":"2024-06-11T16:00:00.000Z","cp":7234.03,"r_cp":9814.71},{"stockId":1000001730035,"date":"2024-06-12T16:00:00.000Z","cp":7240.83,"r_cp":9823.94},{"stockId":1000001730035,"date":"2024-06-13T16:00:00.000Z","cp":7394.01,"r_cp":10031.77},{"stockId":1000001730035,"date":"2024-06-16T16:00:00.000Z","cp":7374.33,"r_cp":10005.06},{"stockId":1000001730035,"date":"2024-06-17T16:00:00.000Z","cp":7411.74,"r_cp":10055.82},{"stockId":1000001730035,"date":"2024-06-18T16:00:00.000Z","cp":7355.8,"r_cp":9984.53},{"stockId":1000001730035,"date":"2024-06-19T16:00:00.000Z","cp":7292.53,"r_cp":9899.14},{"stockId":1000001730035,"date":"2024-06-20T16:00:00.000Z","cp":7298.45,"r_cp":9907.18},{"stockId":1000001730035,"date":"2024-06-23T16:00:00.000Z","cp":7269.5,"r_cp":9867.89},{"stockId":1000001730035,"date":"2024-06-24T16:00:00.000Z","cp":7178.39,"r_cp":9744.2},{"stockId":1000001730035,"date":"2024-06-25T16:00:00.000Z","cp":7225.72,"r_cp":9808.45},{"date":"2024-06-26T16:00:00.000Z","stockId":1000001730035,"cp":7172.37,"r_cp":9736.03},{"date":"2024-06-27T16:00:00.000Z","stockId":1000001730035,"cp":7060.22,"r_cp":9599.01},{"date":"2024-06-30T16:00:00.000Z","stockId":1000001730035,"cp":7088.03,"r_cp":9636.81},{"date":"2024-07-01T16:00:00.000Z","stockId":1000001730035,"cp":7086.73,"r_cp":9635.05},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001730035,"cp":7103.86,"r_cp":9665.35},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001730035,"cp":7013.31,"r_cp":9542.14},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001730035,"cp":6949.2,"r_cp":9454.93},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001730035,"cp":6836.41,"r_cp":9301.46},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001730035,"cp":6959.84,"r_cp":9469.4},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001730035,"cp":6997.47,"r_cp":9520.6},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001730035,"cp":7042.35,"r_cp":9587.79},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001730035,"cp":7064.18,"r_cp":9638.49},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001730035,"cp":7070.38,"r_cp":9646.96},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001730035,"cp":7045.17,"r_cp":9620.96},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001730035,"cp":7157.29,"r_cp":9774.07},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001730035,"cp":7201.36,"r_cp":9834.26},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001730035,"cp":7286.07,"r_cp":9950.54},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001730035,"cp":7320.48,"r_cp":9997.53},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001730035,"cp":7179.31,"r_cp":9804.73},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001730035,"cp":7114.61,"r_cp":9716.37},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001730035,"cp":7146.06,"r_cp":9764.26},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001730035,"cp":7140.1,"r_cp":9853.22},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001730035,"cp":7126.94,"r_cp":9835.05},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001730035,"cp":7134.82,"r_cp":9845.94},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001730035,"cp":7426.3,"r_cp":10248.16},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001730035,"cp":7403.85,"r_cp":10217.19},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001730035,"cp":7265.15,"r_cp":10025.79},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001730035,"cp":7254.98,"r_cp":10011.75},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001730035,"cp":7160.47,"r_cp":9881.33},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001730035,"cp":7125.5,"r_cp":9833.07},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001730035,"cp":7140.09,"r_cp":9859.08},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001730035,"cp":7086.05,"r_cp":9791.8},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001730035,"cp":7079.76,"r_cp":9783.11},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001730035,"cp":7141.58,"r_cp":9868.54},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001730035,"cp":7091.75,"r_cp":9799.67},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001730035,"cp":7191.19,"r_cp":9937.08},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001730035,"cp":7187.01,"r_cp":9944.67},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001730035,"cp":7233.59,"r_cp":10009.13},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001730035,"cp":7180.54,"r_cp":9938.99},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001730035,"cp":7158.96,"r_cp":9913.6},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001730035,"cp":7076.54,"r_cp":9801.41},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001730035,"cp":7225.76,"r_cp":10009.08},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001730035,"cp":7211.59,"r_cp":10017.39},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001730035,"cp":7164.94,"r_cp":9952.57},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001730035,"cp":7159.07,"r_cp":9944.42},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001730035,"cp":7133.77,"r_cp":9909.28},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001730035,"cp":7366.78,"r_cp":10232.94},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001730035,"cp":7247.3,"r_cp":10066.98},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001730035,"cp":7275.87,"r_cp":10106.67},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001730035,"cp":7232.47,"r_cp":10046.39},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001730035,"cp":7331.39,"r_cp":10183.79},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001730035,"cp":7342.91,"r_cp":10199.79},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001730035,"cp":7285.88,"r_cp":10120.57},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001730035,"cp":7269.58,"r_cp":10097.93},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001730035,"cp":7258.98,"r_cp":10083.21},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001730035,"cp":7246.72,"r_cp":10066.18},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001730035,"cp":7262.05,"r_cp":10087.47},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001730035,"cp":7329.71,"r_cp":10181.46},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001730035,"cp":7408.88,"r_cp":10291.43},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001730035,"cp":7413.82,"r_cp":10300.56},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001730035,"cp":7427.46,"r_cp":10319.51},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001730035,"cp":7851.88,"r_cp":10909.19},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001730035,"cp":7993.21,"r_cp":11105.54},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001730035,"cp":8455.46,"r_cp":11747.78},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001730035,"cp":9010.22,"r_cp":12518.55},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001730035,"cp":9934.87,"r_cp":13803.42},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001730035,"cp":10888.92,"r_cp":15128.97},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001730035,"cp":10299.19,"r_cp":14309.6},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001730035,"cp":10055.16,"r_cp":13970.55},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001730035,"cp":10050.92,"r_cp":13966.59},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001730035,"cp":10179.62,"r_cp":14145.44},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001730035,"cp":9828,"r_cp":13656.83},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001730035,"cp":9853.23,"r_cp":13691.89},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001730035,"cp":9829.55,"r_cp":13658.98},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001730035,"cp":10308.13,"r_cp":14389.54},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001730035,"cp":10159.01,"r_cp":14185.45},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001730035,"cp":10210.09,"r_cp":14256.77},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001730035,"cp":10247.79,"r_cp":14309.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001730035,"cp":10181.58,"r_cp":14216.97},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001730035,"cp":10190.75,"r_cp":14234.73},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001730035,"cp":10169.86,"r_cp":14205.54},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001730035,"cp":10123.35,"r_cp":14140.58},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001730035,"cp":9968.83,"r_cp":13924.74},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001730035,"cp":10118.95,"r_cp":14134.43},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001730035,"cp":10068.8,"r_cp":14064.38},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001730035,"cp":10378.35,"r_cp":14496.78},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001730035,"cp":10891.78,"r_cp":15213.94},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001730035,"cp":10793.26,"r_cp":15076.33},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001730035,"cp":11608.89,"r_cp":16215.62},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001730035,"cp":11317.49,"r_cp":15808.59},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001730035,"cp":11254.96,"r_cp":15721.24},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001730035,"cp":10992.34,"r_cp":15354.41},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001730035,"cp":10965.32,"r_cp":15318.71},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001730035,"cp":10867.58,"r_cp":15182.16},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001730035,"cp":10486.89,"r_cp":14650.34},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001730035,"cp":10435.4,"r_cp":14578.41},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001730035,"cp":10543.92,"r_cp":14730},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001730035,"cp":10539.05,"r_cp":14723.21},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001730035,"cp":10617.03,"r_cp":14832.15},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001730035,"cp":10114.78,"r_cp":14130.5},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001730035,"cp":10011.7,"r_cp":13986.49},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001730035,"cp":10029.45,"r_cp":14011.28},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001730035,"cp":10231.37,"r_cp":14293.37},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001730035,"cp":10112.54,"r_cp":14129.15},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001730035,"cp":10307.89,"r_cp":14404.9},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001730035,"cp":10433.2228,"r_cp":14580.05},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001730035,"cp":10473.02,"r_cp":14635.67},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001730035,"cp":10366.22,"r_cp":14486.42},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001730035,"cp":10408.68,"r_cp":14545.75},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001730035,"cp":10609.17,"r_cp":14825.93},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001730035,"cp":10534.88,"r_cp":14722.11},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001730035,"cp":10657,"r_cp":14893.86},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001730035,"cp":10567.04,"r_cp":14768.13},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001730035,"cp":10687.8605,"r_cp":14938.06},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001730035,"cp":10317.1416,"r_cp":14422.08},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001730035,"cp":10172.5646,"r_cp":14219.98},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001730035,"cp":10178.775,"r_cp":14228.66},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001730035,"cp":10179.5388,"r_cp":14230.98},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001730035,"cp":10165.42,"r_cp":14211.24},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001730035,"cp":10163.27,"r_cp":14222.43},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001730035,"cp":10119.45,"r_cp":14161.11},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001730035,"cp":10291.89,"r_cp":14402.41},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001730035,"cp":10277.19,"r_cp":14381.85},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001730035,"cp":10246.05,"r_cp":14338.28},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001730035,"cp":10288.54,"r_cp":14399.08},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001730035,"cp":10417.46,"r_cp":14580.78},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001730035,"cp":10039.02,"r_cp":14051.1},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001730035,"cp":9537.51,"r_cp":13349.16},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001730035,"cp":9336.42,"r_cp":13067.7},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001730035,"cp":9335.43,"r_cp":13066.32},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001730035,"cp":9386.33,"r_cp":13137.56},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001730035,"cp":9341.18,"r_cp":13075.28},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001730035,"cp":9276.98,"r_cp":12985.42},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001730035,"cp":9115.11,"r_cp":12759.99},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001730035,"cp":9109.04,"r_cp":12751.48},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001730035,"cp":9424.96,"r_cp":13193.73},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001730035,"cp":9341.54,"r_cp":13076.95},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001730035,"cp":9343.66,"r_cp":13079.93},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001730035,"cp":9378.91,"r_cp":13129.27},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001730035,"cp":9439.4,"r_cp":13213.94},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001730035,"cp":9460.07,"r_cp":13243.71},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001730035,"cp":9361.64,"r_cp":13105.91},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001730035,"cp":9485.03,"r_cp":13278.66},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001730035,"cp":9597.42,"r_cp":13436},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001730035,"cp":9424.99,"r_cp":13194.6},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001730035,"cp":9349.17,"r_cp":13088.46},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001730035,"cp":9476.77,"r_cp":13267.09},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001730035,"cp":9640.22,"r_cp":13495.92},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001730035,"cp":9646.89,"r_cp":13505.26},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001730035,"cp":9565.01,"r_cp":13390.62},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001730035,"cp":9679.49,"r_cp":13550.89},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001730035,"cp":9637.56,"r_cp":13492.2},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001730035,"cp":9707.97,"r_cp":13590.76},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001730035,"cp":9735.92,"r_cp":13629.9},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001730035,"cp":9540.91,"r_cp":13356.89},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001730035,"cp":9627.45,"r_cp":13478.05},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001730035,"cp":9552.95,"r_cp":13373.75},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001730035,"cp":9713.2,"r_cp":13598.08},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001730035,"cp":9735.93,"r_cp":13629.91},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001730035,"cp":9570.34,"r_cp":13398.09},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001730035,"cp":9777.85,"r_cp":13688.59},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001730035,"cp":9775.37,"r_cp":13685.12},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001730035,"cp":9468.42,"r_cp":13255.41},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001730035,"cp":9446.02,"r_cp":13224.05},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001730035,"cp":9456.44,"r_cp":13238.63},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001730035,"cp":9475.05,"r_cp":13264.68},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001730035,"cp":9707.82,"r_cp":13590.56},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001730035,"cp":9586.23,"r_cp":13420.33},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001730035,"cp":9502.1,"r_cp":13302.55},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001730035,"cp":9537.81,"r_cp":13352.55},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001730035,"cp":9556.4,"r_cp":13378.57},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001730035,"cp":9515.07,"r_cp":13320.71},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001730035,"cp":9905.65,"r_cp":13867.5},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001730035,"cp":9825,"r_cp":13754.6},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001730035,"cp":9847.44,"r_cp":13786.01},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001730035,"cp":9859.03,"r_cp":13802.24},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001730035,"cp":9696.08,"r_cp":13574.12},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001730035,"cp":9550.2,"r_cp":13369.89},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001730035,"cp":9583.53,"r_cp":13416.56},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001730035,"cp":9542.6,"r_cp":13359.25},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001730035,"cp":9521.19,"r_cp":13329.28},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001730035,"cp":9562.05,"r_cp":13386.48},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001730035,"cp":9552.85,"r_cp":13373.6},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001730035,"cp":9414.93,"r_cp":13180.52},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001730035,"cp":9397.78,"r_cp":13156.51},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001730035,"cp":9438.32,"r_cp":13213.27},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001730035,"cp":9404.28,"r_cp":13165.61},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001730035,"cp":8569.1,"r_cp":11996.39},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001730035,"cp":8734.28,"r_cp":12227.64},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001730035,"cp":8827.15,"r_cp":12357.65},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001730035,"cp":8955.85,"r_cp":12537.83},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001730035,"cp":8958.6,"r_cp":12541.67},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001730035,"cp":8966.87,"r_cp":12553.26},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001730035,"cp":8972.36,"r_cp":12560.94},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001730035,"cp":8974.44,"r_cp":12568.42},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001730035,"cp":8990.34,"r_cp":12590.69},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001730035,"cp":9032.45,"r_cp":12649.66},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001730035,"cp":9056.78,"r_cp":12683.73},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001730035,"cp":9071.58,"r_cp":12704.46},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001730035,"cp":9087.17,"r_cp":12726.29},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001730035,"cp":9091.04,"r_cp":12731.72},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001730035,"cp":9128.23,"r_cp":12783.79},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001730035,"cp":9081.11,"r_cp":12717.8},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001730035,"cp":9037.57,"r_cp":12656.84},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001730035,"cp":9038.85,"r_cp":12658.62},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001730035,"cp":9133.94,"r_cp":12791.8},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001730035,"cp":9218.09,"r_cp":12909.65},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001730035,"cp":9285.17,"r_cp":13003.6},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001730035,"cp":9212.55,"r_cp":12901.89},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001730035,"cp":9409.8,"r_cp":13179.01},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001730035,"cp":9358.1577,"r_cp":13106.67},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001730035,"cp":9755.7099,"r_cp":13663.47},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001730035,"cp":9596.2357,"r_cp":13440.12},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001730035,"cp":9473.6334,"r_cp":13268.4},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001730035,"cp":9458.7041,"r_cp":13247.5},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001730035,"cp":9486.6409,"r_cp":13286.62},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001730035,"cp":9475.7665,"r_cp":13271.39},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001730035,"cp":9455.7444,"r_cp":13243.35},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001730035,"cp":9323.04,"r_cp":13057.49},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001730035,"cp":9332.19,"r_cp":13070.3},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001730035,"cp":9313.63,"r_cp":13044.31},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001730035,"cp":9286.01,"r_cp":13005.63},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001730035,"cp":9368.78,"r_cp":13121.56},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001730035,"cp":9320.26,"r_cp":13053.59},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001730035,"cp":9415.26,"r_cp":13186.65},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001730035,"cp":9501.34,"r_cp":13307.21},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001730035,"cp":9585.31,"r_cp":13424.82},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001730035,"cp":9504.5,"r_cp":13311.64},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001730035,"cp":9612.2,"r_cp":13462.48},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001730035,"cp":9504.97,"r_cp":13312.3},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001730035,"cp":9701.49,"r_cp":13587.54},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001730035,"cp":9719.06,"r_cp":13612.47},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001730035,"cp":9633.45,"r_cp":13492.57},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001730035,"cp":9721.31,"r_cp":13621.76},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001730035,"cp":9738.7,"r_cp":13646.13},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001730035,"cp":9631.97,"r_cp":13496.59},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001730035,"cp":9475.64,"r_cp":13277.52},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001730035,"cp":9549.8,"r_cp":13381.44},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001730035,"cp":9644.13,"r_cp":13513.62},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001730035,"cp":9900.85,"r_cp":13873.34},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001730035,"cp":10335.57,"r_cp":14482.48},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001730035,"cp":10171.16,"r_cp":14252.11},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001730035,"cp":10095.51,"r_cp":14149.23},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001730035,"cp":10017.96,"r_cp":14151.45},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001730035,"cp":9995.64,"r_cp":14119.93},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001730035,"cp":9973.78,"r_cp":14089.05},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001730035,"cp":10021.11,"r_cp":14156.84},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001730035,"cp":10062.42,"r_cp":14215.19},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001730035,"cp":10068.26,"r_cp":14223.44},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001730035,"cp":10145.34,"r_cp":14332.34},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001730035,"cp":10058.71,"r_cp":14209.95},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001730035,"cp":10197.81,"r_cp":14411.08},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001730035,"cp":10385.34,"r_cp":14676.09},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001730035,"cp":10309.59,"r_cp":14571.67},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001730035,"cp":10249.05,"r_cp":14486.09},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001730035,"cp":10190.55,"r_cp":14411.94},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001730035,"cp":10232.08,"r_cp":14472.7},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001730035,"cp":10285.83,"r_cp":14571.36},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001730035,"cp":10361.63,"r_cp":14678.74},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001730035,"cp":10347.89,"r_cp":14659.28},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001730035,"cp":10515.8,"r_cp":14897.15},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001730035,"cp":10706.39,"r_cp":15167.15},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001730035,"cp":10644.35,"r_cp":15080.75},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001730035,"cp":10838.51,"r_cp":15375.48},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001730035,"cp":10806.95,"r_cp":15330.72},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001730035,"cp":10808.19,"r_cp":15332.47},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001730035,"cp":10507.49,"r_cp":14905.9},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001730035,"cp":10427.68,"r_cp":14792.69},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001730035,"cp":10449.78,"r_cp":14824.04},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001730035,"cp":10586.11,"r_cp":15017.44},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001730035,"cp":10605.68,"r_cp":15045.19},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001730035,"cp":10581.92,"r_cp":15011.48},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001730035,"cp":10491.43,"r_cp":14895.49},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001730035,"cp":10558.69,"r_cp":14990.99},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001730035,"cp":10612.47,"r_cp":15067.33},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001730035,"cp":10699.21,"r_cp":15194.59},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001730035,"cp":10802.56,"r_cp":15345.63},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001730035,"cp":11119.06,"r_cp":15807.32},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001730035,"cp":11196.11,"r_cp":15916.86},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001730035,"cp":10989.73,"r_cp":15625.11},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001730035,"cp":11139.42,"r_cp":15837.93},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001730035,"cp":11113.82,"r_cp":15802.8},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001730035,"cp":11455.29,"r_cp":16289.31},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001730035,"cp":11558.78,"r_cp":16453.36},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001730035,"cp":11421.76,"r_cp":16258.31},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001730035,"cp":11103.19,"r_cp":15804.85},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001730035,"cp":11261.48,"r_cp":16030.17},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001730035,"cp":11355.21,"r_cp":16163.59},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001730035,"cp":11187.81,"r_cp":15925.3},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001730035,"cp":11079.83,"r_cp":15771.59},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001730035,"cp":10759.7,"r_cp":15315.91},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001730035,"cp":10679.91,"r_cp":15202.33},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001730035,"cp":10760.06,"r_cp":15316.42},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001730035,"cp":10675.08,"r_cp":15195.45},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001730035,"cp":10693.78,"r_cp":15222.07},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001730035,"cp":10662.67,"r_cp":15177.79},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001730035,"cp":10928.25,"r_cp":15555.84},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001730035,"cp":10753.5,"r_cp":15307.08},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001730035,"cp":10711.74,"r_cp":15247.64},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001730035,"cp":10644,"r_cp":15151.21},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001730035,"cp":10668.11,"r_cp":15185.54},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001730035,"cp":10381.26,"r_cp":14779.87},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001730035,"cp":10314.33,"r_cp":14684.58},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001730035,"cp":10399.42,"r_cp":14805.72},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001730035,"cp":10287.03,"r_cp":14645.71},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001730035,"cp":10357.12,"r_cp":14745.5},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001730035,"cp":10348.91,"r_cp":14733.81},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001730035,"cp":10340.25,"r_cp":14721.48},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001730035,"cp":10730.34,"r_cp":15276.86},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001730035,"cp":10594.25,"r_cp":15083.1},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001730035,"cp":10597.58,"r_cp":15087.84},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001730035,"cp":10657.19,"r_cp":15172.71},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001730035,"cp":10522.63,"r_cp":14981.13},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001730035,"cp":10600.36,"r_cp":15091.81},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001730035,"cp":10781.33,"r_cp":15349.45},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001730035,"cp":10811.56,"r_cp":15392.93},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001730035,"cp":10592.86,"r_cp":15083.94},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001730035,"cp":10645.85,"r_cp":15159.4},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001730035,"cp":10721.15,"r_cp":15266.63},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001730035,"cp":10663.32,"r_cp":15186.08},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001730035,"cp":10761.11,"r_cp":15325.34},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001730035,"cp":10783.3,"r_cp":15421.4},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001730035,"cp":10863.44,"r_cp":15536.32},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001730035,"cp":10821.81,"r_cp":15491},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001730035,"cp":11037.34,"r_cp":15799.52},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001730035,"cp":10882.09,"r_cp":15577.29},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001730035,"cp":10711.29,"r_cp":15332.8},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001730035,"cp":10711.99,"r_cp":15333.79},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001730035,"cp":10712.32,"r_cp":15334.27},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001730035,"cp":10643.4,"r_cp":15235.61},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001730035,"cp":10786.96,"r_cp":15441.11},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001730035,"cp":10727.48,"r_cp":15355.97},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001730035,"cp":10853.07,"r_cp":15535.75},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001730035,"cp":10733.05,"r_cp":15363.94},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001730035,"cp":10765.38,"r_cp":15410.22},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001730035,"cp":10886.66,"r_cp":15583.83},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001730035,"cp":10747.09,"r_cp":15384.04},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001730035,"cp":10609.3,"r_cp":15188.38},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001730035,"cp":10594.93,"r_cp":15167.81},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001730035,"cp":10666.17,"r_cp":15269.81},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001730035,"cp":10622.08,"r_cp":15206.67},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001730035,"cp":10306.26,"r_cp":14754.56},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001730035,"cp":10285.97,"r_cp":14725.5},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001730035,"cp":10379.05,"r_cp":14858.76},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001730035,"cp":10373.18,"r_cp":14851.68},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001730035,"cp":10363.73,"r_cp":14838.15},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001730035,"cp":10366.34,"r_cp":14841.87},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001730035,"cp":10380.46,"r_cp":14862.09},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001730035,"cp":10326.3525,"r_cp":14784.63},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001730035,"cp":10224.21,"r_cp":14638.39},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001730035,"cp":10259.06,"r_cp":14688.28},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001730035,"cp":10650.98,"r_cp":15249.4},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001730035,"cp":10881.21,"r_cp":15579.04},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001730035,"cp":10734.3,"r_cp":15368.7},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001730035,"cp":10756.62,"r_cp":15400.66},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001730035,"cp":10666.4,"r_cp":15271.49},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001730035,"cp":10784.2,"r_cp":15449.78},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001730035,"cp":10997.5,"r_cp":15755.36},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001730035,"cp":10925.1,"r_cp":15651.64},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001730035,"cp":11167.33,"r_cp":15998.66},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001730035,"cp":11124.3,"r_cp":15939.11},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001730035,"cp":11160.21,"r_cp":15990.89},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001730035,"cp":11158.34,"r_cp":15988.21},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001730035,"cp":11198.89,"r_cp":16046.32},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001730035,"cp":11208.7,"r_cp":16062.02},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001730035,"cp":11339.37,"r_cp":16249.27},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001730035,"cp":11390.38,"r_cp":16322.37},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001730035,"cp":11281.93,"r_cp":16167.59},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001730035,"cp":11198.81,"r_cp":16048.48},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001730035,"cp":11152.75,"r_cp":15982.48},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001730035,"cp":11559.48,"r_cp":16565.33},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001730035,"cp":12005.03,"r_cp":17203.83},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001730035,"cp":11874.36,"r_cp":17017.34},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001730035,"cp":11502.9,"r_cp":16486.22},{"stockId":1000001730035,"date":"2026-01-08T16:00:00.000Z","cp":11432.74,"r_cp":16385.66},{"stockId":1000001730035,"date":"2026-01-11T16:00:00.000Z","cp":11442.11,"r_cp":16399.09},{"stockId":1000001730035,"date":"2026-01-12T16:00:00.000Z","cp":11458.16,"r_cp":16422.1},{"stockId":1000001730035,"date":"2026-01-13T16:00:00.000Z","cp":11330.3,"r_cp":16238.85},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001730035,"cp":11232.68,"r_cp":16098.94},{"stockId":1000001730035,"date":"2026-01-15T16:00:00.000Z","cp":11096.96,"r_cp":15904.41},{"stockId":1000001730035,"date":"2026-01-18T16:00:00.000Z","cp":11051.83,"r_cp":15839.74},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001730035,"cp":11101.79,"r_cp":15911.34},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001730035,"cp":10998.71,"r_cp":15763.6},{"stockId":1000001730035,"date":"2026-01-21T16:00:00.000Z","cp":10928.15,"r_cp":15662.47},{"stockId":1000001730035,"date":"2026-01-22T16:00:00.000Z","cp":10834.74,"r_cp":15528.6},{"date":"2026-01-25T16:00:00.000Z","stockId":1000001730035,"cp":10940.26,"r_cp":15679.83},{"date":"2026-01-26T16:00:00.000Z","stockId":1000001730035,"cp":10945.06,"r_cp":15686.71},{"stockId":1000001730035,"date":"2026-01-27T16:00:00.000Z","cp":10907.81,"r_cp":15633.32},{"stockId":1000001730035,"date":"2026-01-28T16:00:00.000Z","cp":11199.17,"r_cp":16050.91},{"date":"2026-01-29T16:00:00.000Z","stockId":1000001730035,"cp":11033.49,"r_cp":15813.45},{"stockId":1000001730035,"date":"2026-02-01T16:00:00.000Z","cp":10897.99,"r_cp":15619.25},{"stockId":1000001730035,"date":"2026-02-02T16:00:00.000Z","cp":10893.07,"r_cp":15612.19},{"date":"2026-02-03T16:00:00.000Z","stockId":1000001730035,"cp":11036.59,"r_cp":15819.08},{"stockId":1000001730035,"date":"2026-02-04T16:00:00.000Z","cp":11045.31,"r_cp":15831.58},{"stockId":1000001730035,"date":"2026-02-05T16:00:00.000Z","cp":10969.76,"r_cp":15723.53},{"stockId":1000001730035,"date":"2026-02-08T16:00:00.000Z","cp":11138.22,"r_cp":15982.51},{"stockId":1000001730035,"date":"2026-02-09T16:00:00.000Z","cp":11100.11,"r_cp":15927.82},{"date":"2026-02-10T16:00:00.000Z","stockId":1000001730035,"cp":11034.08,"r_cp":15834.93},{"stockId":1000001730035,"date":"2026-02-11T16:00:00.000Z","cp":10921.35,"r_cp":15673.16},{"date":"2026-02-12T16:00:00.000Z","stockId":1000001730035,"cp":10782.14,"r_cp":15473.38},{"stockId":1000001730035,"date":"2026-02-23T16:00:00.000Z","cp":10715.4,"r_cp":15377.6},{"date":"2026-02-24T16:00:00.000Z","stockId":1000001730035,"cp":10751.29,"r_cp":15429.1},{"stockId":1000001730035,"date":"2026-02-25T16:00:00.000Z","cp":10578.76,"r_cp":15181.51},{"date":"2026-02-26T16:00:00.000Z","stockId":1000001730035,"cp":10560,"r_cp":15154.58},{"date":"2026-03-01T16:00:00.000Z","stockId":1000001730035,"cp":10432.27,"r_cp":14971.29},{"stockId":1000001730035,"date":"2026-03-02T16:00:00.000Z","cp":10397.36,"r_cp":14921.19},{"date":"2026-03-03T16:00:00.000Z","stockId":1000001730035,"cp":10156.75,"r_cp":14575.88},{"stockId":1000001730035,"date":"2026-03-04T16:00:00.000Z","cp":10202.41,"r_cp":14641.42},{"stockId":1000001730035,"date":"2026-03-05T16:00:00.000Z","cp":10293.34,"r_cp":14771.91},{"stockId":1000001730035,"date":"2026-03-08T16:00:00.000Z","cp":10092.46,"r_cp":14483.62},{"date":"2026-03-09T16:00:00.000Z","stockId":1000001730035,"cp":10189.63,"r_cp":14623.07},{"stockId":1000001730035,"date":"2026-03-10T16:00:00.000Z","cp":10228.45,"r_cp":14678.78},{"stockId":1000001730035,"date":"2026-03-11T16:00:00.000Z","cp":10164.12,"r_cp":14586.46},{"stockId":1000001730035,"date":"2026-03-12T16:00:00.000Z","cp":10086.85,"r_cp":14475.57},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001730035,"cp":10043.96,"r_cp":14414.03},{"stockId":1000001730035,"date":"2026-03-16T16:00:00.000Z","cp":10210.1,"r_cp":14652.44},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001730035,"cp":10205.76,"r_cp":14646.23},{"stockId":1000001730035,"date":"2026-03-18T16:00:00.000Z","cp":10048.31,"r_cp":14420.27},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001730035,"cp":9874.3,"r_cp":14170.54},{"stockId":1000001730035,"date":"2026-03-22T16:00:00.000Z","cp":9490.92,"r_cp":13620.36},{"stockId":1000001730035,"date":"2026-03-23T16:00:00.000Z","cp":9572.98,"r_cp":13738.13},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001730035,"cp":9687.65,"r_cp":13902.68},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001730035,"cp":9402.99,"r_cp":13494.17},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001730035,"cp":9440.11,"r_cp":13547.44},{"date":"2026-03-29T16:00:00.000Z","stockId":1000001730035,"cp":9353.61,"r_cp":13423.31},{"stockId":1000001730035,"date":"2026-03-30T16:00:00.000Z","cp":9329.29,"r_cp":13388.41},{"stockId":1000001730035,"date":"2026-03-31T16:00:00.000Z","cp":9509.68,"r_cp":13647.28},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001730035,"cp":9356.38,"r_cp":13427.28},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001730035,"cp":9307.03,"r_cp":13356.45}]}