window.pageData = {"index":{"_id":1000000399971,"stockCode":"399971","stockType":"index","fsTableType":"non_financial","exchange":"sz","source":"csi","followedNum":6290,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":399971,"name":"中证传媒","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175358-399971_Index_Methodology_cn.pdf","launchDate":"2014-04-14T16:00:00.000Z","series":"thematic","currency":"CNY","lastUpdated":"2024-12-25T07:18:47.552Z","description":"中证传媒指数从营销与广告、文化娱乐、数字媒体等行业中，选取总市值较大的50只上市公司证券作为指数样本，以反映传媒领域代表性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/399971factsheet.pdf","basicDate":"2010-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证传媒指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720319,"memoNum":65,"constituentsMarkets":["a"],"pinyin":"zzcm","hotSpots":[null],"calculationMethod":"grading_weighted"},"startDate":"2024-04-14T17:41:34.006Z","endDate":"2026-04-14T17:41:34.006Z","stock":{"_id":3000000004752,"stockCode":"004752","stockType":"fund","areaCode":"cn","followedNum":288,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-11-29T16:00:00.000Z","setUpScale":16034500,"market":"a","tickerId":4752,"custody":"中国工商银行股份有限公司","name":"广发中证传媒交易型开放式指数证券投资基金发起式联接基金","shortName":"广发中证传媒ETF联接A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-01-01T16:00:00.000Z","memoNum":2,"fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发中证传媒ETF联接","pinyin":"gfzzcmjyxkfszszqtzjjfqsljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399971,"index":{"stockCode":"399971","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399971,"name":"中证传媒","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"罗国庆","stockType":"fund_manager","stockCode":"db20376800","exchange":"fm","tickerId":120717150830}],"targetFunds":[{"shortName":"广发中证传媒ETF","stockType":"fund","stockCode":"512980","exchange":"sh","tickerId":512980}],"hotMetrics":{"fss":{"stockId":3000000004752,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0101,"f_ins_h_s_r_c_hy":-0.049100000000000005,"f_ins_h_s_r_c_1y":-0.1248,"f_ind_h_s_r":0.9899,"f_ind_h_s_r_c_hy":0.04910000000000003,"f_ind_h_s_r_c_1y":0.12479999999999991,"f_h_a":125283,"f_h_s_a":6832,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000004752,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.7551643614154842,"f_p_r_m1_ssc":5729,"f_p_r_m1_ssrp":0.708449720670391,"f_p_r_m3_ssc":5584,"f_p_r_m3_ssrp":0.9790435249865663,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.6762917933130699,"f_p_r_y1_ssc":4503,"f_p_r_y1_ssrp":0.6039537983118614,"f_p_r_y2_ssc":3443,"f_p_r_y2_ssrp":0.6214410226612435,"f_p_r_y3_ssc":2840,"f_p_r_y3_ssrp":0.7330045790771398,"f_p_r_y5_ssc":1728,"f_p_r_y5_ssrp":0.38563983786913725,"f_cagr_p_r_fs_ssc":5777,"f_cagr_p_r_fs_ssrp":0.8301592797783933},"fp":{"stockId":3000000004752,"type":"fp","f_p_r_fys":0.004592651757188815,"f_p_r_m1":-0.025755228505034755,"f_p_r_m3":-0.20939734422880474,"f_p_r_m6":0.02110817941952492,"f_p_r_y1":0.26805293005671116,"f_p_r_y3":0.11576846307385025,"f_p_r_y5":0.26837262069834744,"f_cagr_p_r_fs":0.0007465555790902023,"f_p_r_d1":-0.013050385837494294,"f_p_r_y2":0.38805352462408527,"f_cagr_p_r_fs_sic":12,"f_cagr_p_r_fs_sirp":0.6363636363636364,"f_p_r_fys_sic":12,"f_p_r_fys_sirp":0.8181818181818182,"f_p_r_m1_sic":12,"f_p_r_m1_sirp":0.7272727272727273,"f_p_r_m3_sic":12,"f_p_r_m3_sirp":0.2727272727272727,"f_p_r_m6_sic":12,"f_p_r_m6_sirp":0.6363636363636364,"f_p_r_y1_sic":12,"f_p_r_y1_sirp":0.45454545454545453,"f_p_r_y2_sic":8,"f_p_r_y2_sirp":0.42857142857142855,"f_p_r_y3_sic":7,"f_p_r_y3_sirp":0.6666666666666666,"f_p_r_y5_sic":6,"f_p_r_y5_sirp":0.6,"last_data_date":"2026-04-13T16:00:00.000Z"},"ff":{"stockId":3000000004752,"type":"ff","f_m_f":455000,"f_m_f_r":0.005,"f_c_f":91000,"f_c_f_r":0.001,"f_m_a_c_f":546000,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-09-01T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000004752,"type":"f_nlacan","f_nv_d":"2026-04-13T16:00:00.000Z","f_nv":1.0062,"f_nv_cr":0.013293051359516639},"f_as":{"stockId":3000000004752,"type":"f_as","f_tas":524250669.13280004,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000004753,"stockCode":"004753","stockType":"fund","areaCode":"cn","followedNum":73,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-11-29T16:00:00.000Z","setUpScale":16034500,"market":"a","tickerId":4753,"custody":"中国工商银行股份有限公司","name":"广发中证传媒交易型开放式指数证券投资基金发起式联接基金","shortName":"广发中证传媒ETF联接C","fundSecondLevel":"company","lastUpdated":"2026-04-10T17:06:38.483Z","__csrcFundId":4974,"feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2018-01-01T16:00:00.000Z","etfFundFlag":1,"fundCollectionId":4000050300000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfzzcmjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"indexId":1000000399971},{"_id":3000000018864,"name":"广发中证传媒交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"018864","tickerId":18864,"shortName":"广发中证传媒ETF联接E","currency":"CNY","__csrcFundId":4974,"exchange":"jj","lastUpdated":"2026-04-10T17:06:38.487Z","fundCollectionId":4000050300000,"inceptionDate":"2023-07-17T16:00:00.000Z","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfzzcmjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"indexId":1000000399971},{"_id":3000000021952,"name":"广发中证传媒交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"021952","tickerId":21952,"shortName":"广发中证传媒ETF联接F","currency":"CNY","__csrcFundId":4974,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:32.703Z","inceptionDate":"2024-09-03T16:00:00.000Z","pinyin":"gfzzcmjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050300000,"followedNum":1,"memoNum":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004752,"stockId":2027,"holdings":379500,"marketCap":2796915,"netValueRatio":0.0027,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.06713993156341236,"stock":{"stockCode":"002027","exchange":"sz","stockType":"company","tickerId":2027,"name":"分众传媒"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004752,"stockId":2558,"holdings":50900,"marketCap":2203461,"netValueRatio":0.0021,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04183266932270946,"stock":{"stockCode":"002558","exchange":"sz","stockType":"company","tickerId":2558,"name":"巨人网络"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004752,"stockId":300058,"holdings":134777,"marketCap":1552631,"netValueRatio":0.0015,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.6941176470588226,"stock":{"stockCode":"300058","exchange":"sz","stockType":"company","tickerId":300058,"name":"蓝色光标"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004752,"stockId":2195,"holdings":212900,"marketCap":1509461,"netValueRatio":0.0015,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.09796437659033075,"stock":{"stockCode":"002195","exchange":"sz","stockType":"company","tickerId":2195,"name":"岩山科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004752,"stockId":2131,"holdings":254200,"marketCap":1433688,"netValueRatio":0.0014,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.0009784735812132794,"stock":{"stockCode":"002131","exchange":"sz","stockType":"company","tickerId":2131,"name":"利欧股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004752,"stockId":2517,"holdings":64200,"marketCap":1404054,"netValueRatio":0.0014,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.22115384615384592,"stock":{"stockCode":"002517","exchange":"sz","stockType":"company","tickerId":2517,"name":"恺英网络"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004752,"stockId":300418,"holdings":33000,"marketCap":1376100,"netValueRatio":0.0013,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1417987240172871,"stock":{"stockCode":"300418","exchange":"sz","stockType":"company","tickerId":300418,"name":"昆仑万维"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004752,"stockId":2555,"holdings":58140,"marketCap":1372104,"netValueRatio":0.0013,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09694326907367334,"stock":{"stockCode":"002555","exchange":"sz","stockType":"company","tickerId":2555,"name":"三七互娱"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004752,"stockId":300251,"holdings":55100,"marketCap":902538,"netValueRatio":0.0009,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1543624161073821,"stock":{"stockCode":"300251","exchange":"sz","stockType":"company","tickerId":300251,"name":"光线传媒"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004752,"stockId":300002,"holdings":73900,"marketCap":851328,"netValueRatio":0.0008,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1927119831814993,"stock":{"stockCode":"300002","exchange":"sz","stockType":"company","tickerId":300002,"name":"神州泰岳"}}],"bondHoldings":[{"_id":"69723aad1987889646e6f053","date":"2025-12-30T16:00:00.000Z","fundId":3000000004752,"stockCode":"019785","stockName":"25国债13","holdings":39000,"marketCap":3923517,"netValueRatio":0.0038,"lastUpdated":"2026-01-22T14:56:45.300Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":0.029536871274680413,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"influencesList":[],"fundNetValueList":[{"date":"2024-04-15T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.699},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7233},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7162},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7053},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6981},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7005},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7119},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7051},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.721},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7403},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7286},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7347},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7351},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7138},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7216},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7167},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7077},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7193},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7121},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7109},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7114},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7132},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.712},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.712},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6952},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6873},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6905},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6758},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6775},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.674},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6795},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6763},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6803},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6685},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6567},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6588},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6601},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6706},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6672},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6692},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6626},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6619},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6519},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6375},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6378},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6193},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6144},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6433},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.633},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6308},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6308},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6361},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6361},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6335},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6209},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6262},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6086},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.616},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6062},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6127},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6095},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6067},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6088},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6106},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6078},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6115},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6103},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.5943},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.5856},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.5918},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.599},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.5983},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.597},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6201},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.615},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6085},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6072},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.618},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6162},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6167},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.604},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6038},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6043},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6101},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.619},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.612},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6146},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6073},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6011},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.5869},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.5853},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.5863},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.5831},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.5886},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.5927},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6085},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.5932},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.599},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.5979},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6117},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6075},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6031},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6094},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6086},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6018},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.5958},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.5907},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6024},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.601},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.5996},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6213},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6306},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6558},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.6897},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7578},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8141},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7338},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7325},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.697},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7124},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7067},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7155},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7203},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7354},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7568},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7734},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7587},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7518},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7692},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.785},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7686},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7667},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7685},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7487},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7627},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7847},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8051},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8141},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8031},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.836},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8115},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8325},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8061},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8092},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7722},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7787},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8052},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.805},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7896},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7989},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7951},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8245},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8136},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8292},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.846},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8432},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8308},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8678},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8902},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8851},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8786},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.881},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8841},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8879},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8708},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.843},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8539},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8592},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8638},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8244},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8255},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8125},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8131},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8113},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8105},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7876},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7698},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.744},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.737},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7479},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7508},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7526},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7346},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7316},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7674},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7733},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7752},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7685},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7711},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7726},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7645},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7683},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7833},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7844},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8168},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8359},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8431},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.87},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8784},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8981},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.909},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9241},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9122},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8753},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8865},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8775},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9015},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8933},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.869},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8701},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8626},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8292},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8394},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8441},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8522},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8883},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8812},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8697},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8759},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8861},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8701},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8882},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8853},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8883},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8763},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8665},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8513},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8503},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8363},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8365},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8354},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8388},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8292},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8273},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8307},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8317},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7421},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7485},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7673},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7881},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7837},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7935},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7967},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7927},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7906},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7964},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8131},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8048},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8029},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7904},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.7929},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.793},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8023},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8108},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8332},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8284},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8324},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8175},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8243},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8219},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.826},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8079},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8081},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8088},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8194},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8147},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8179},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8045},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8173},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8103},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8116},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8224},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8135},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8254},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8289},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8391},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8341},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8407},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8373},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8461},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8561},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8388},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8585},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8497},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8422},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8371},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8249},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8284},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8427},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8509},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8508},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8482},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.871},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8671},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8585},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8595},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.867},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8689},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8823},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8918},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8909},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8916},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8765},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8802},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.881},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8846},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8788},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8837},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8782},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8761},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8861},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8906},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8901},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8905},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8964},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8909},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.8988},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9096},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9165},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9201},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9196},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9129},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9206},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9206},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9272},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9221},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9254},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9452},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9499},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9591},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9595},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9836},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9962},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0129},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9944},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0068},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0078},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0203},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9989},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0013},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9778},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9991},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0196},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0099},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0277},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0408},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0324},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0536},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0622},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.07},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0515},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0597},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0513},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0398},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0638},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0874},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.054},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0575},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0637},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0507},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0205},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0041},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9854},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9914},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.975},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9516},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9653},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.976},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9739},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9782},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9829},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9826},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9798},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9937},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9791},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9992},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0231},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0144},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0113},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.003},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9916},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9984},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.99},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9823},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9879},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9685},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9786},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9986},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9776},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.966},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9642},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9955},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0199},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0083},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9953},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9983},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0049},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9867},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9641},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9616},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9679},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9755},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9691},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9769},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9612},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9709},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9573},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9351},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.957},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9623},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9723},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9676},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9684},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9708},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9754},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9753},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9723},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9789},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0016},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0432},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0626},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0699},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0936},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1513},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.2496},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.2583},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.2727},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.2422},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1842},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1713},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1652},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1565},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1565},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1859},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1603},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1729},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1541},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.2002},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1884},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1651},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1975},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1596},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1531},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1377},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.18},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.2258},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.2013},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.2076},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1885},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1549},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1473},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1355},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1467},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.1058},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0496},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0423},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0615},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0675},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0663},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0755},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0673},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0511},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0328},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0378},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0272},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0374},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0219},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9918},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.942},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9628},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9819},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9643},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9766},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9766},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9746},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9968},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9691},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9449},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.9531},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0189},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0025},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0118},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":0.993},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000004752,"lxr_nv_fc":1.0062}],"priceMetricsList":[{"date":"2024-04-15T16:00:00.000Z","stockId":1000000399971,"cp":1036.95,"r_cp":1160.81},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000399971,"cp":1075.12,"r_cp":1203.54},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000399971,"cp":1064.02,"r_cp":1191.12},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000399971,"cp":1046.87,"r_cp":1171.91},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000399971,"cp":1035.6,"r_cp":1159.3},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000399971,"cp":1039.27,"r_cp":1163.41},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000399971,"cp":1057.27,"r_cp":1183.56},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000399971,"cp":1046.59,"r_cp":1171.6},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000399971,"cp":1071.68,"r_cp":1199.68},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000399971,"cp":1102.28,"r_cp":1233.94},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000399971,"cp":1083.38,"r_cp":1212.78},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000399971,"cp":1093.1,"r_cp":1223.67},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000399971,"cp":1093.59,"r_cp":1224.22},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000399971,"cp":1060.26,"r_cp":1186.9},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000399971,"cp":1072.4,"r_cp":1200.49},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000399971,"cp":1064.82,"r_cp":1192},{"stockId":1000000399971,"date":"2024-05-12T16:00:00.000Z","cp":1050.55,"r_cp":1176.04},{"stockId":1000000399971,"date":"2024-05-13T16:00:00.000Z","cp":1068.87,"r_cp":1196.55},{"stockId":1000000399971,"date":"2024-05-14T16:00:00.000Z","cp":1057.6,"r_cp":1183.93},{"stockId":1000000399971,"date":"2024-05-15T16:00:00.000Z","cp":1055.67,"r_cp":1181.77},{"stockId":1000000399971,"date":"2024-05-16T16:00:00.000Z","cp":1056.57,"r_cp":1182.78},{"stockId":1000000399971,"date":"2024-05-19T16:00:00.000Z","cp":1059.22,"r_cp":1185.74},{"stockId":1000000399971,"date":"2024-05-20T16:00:00.000Z","cp":1056.37,"r_cp":1183.75},{"stockId":1000000399971,"date":"2024-05-21T16:00:00.000Z","cp":1056.35,"r_cp":1183.73},{"stockId":1000000399971,"date":"2024-05-22T16:00:00.000Z","cp":1029.88,"r_cp":1154.07},{"stockId":1000000399971,"date":"2024-05-23T16:00:00.000Z","cp":1016.56,"r_cp":1140.15},{"stockId":1000000399971,"date":"2024-05-26T16:00:00.000Z","cp":1021.64,"r_cp":1145.84},{"stockId":1000000399971,"date":"2024-05-27T16:00:00.000Z","cp":998.68,"r_cp":1120.09},{"stockId":1000000399971,"date":"2024-05-28T16:00:00.000Z","cp":1000.67,"r_cp":1122.72},{"stockId":1000000399971,"date":"2024-05-29T16:00:00.000Z","cp":995.36,"r_cp":1116.76},{"stockId":1000000399971,"date":"2024-05-30T16:00:00.000Z","cp":1004.01,"r_cp":1126.47},{"stockId":1000000399971,"date":"2024-06-02T16:00:00.000Z","cp":998.9,"r_cp":1120.74},{"stockId":1000000399971,"date":"2024-06-03T16:00:00.000Z","cp":1005.19,"r_cp":1127.8},{"stockId":1000000399971,"date":"2024-06-04T16:00:00.000Z","cp":984.76,"r_cp":1107.01},{"stockId":1000000399971,"date":"2024-06-05T16:00:00.000Z","cp":965.82,"r_cp":1086.08},{"stockId":1000000399971,"date":"2024-06-06T16:00:00.000Z","cp":968.73,"r_cp":1089.92},{"stockId":1000000399971,"date":"2024-06-10T16:00:00.000Z","cp":970.77,"r_cp":1092.22},{"stockId":1000000399971,"date":"2024-06-11T16:00:00.000Z","cp":987.25,"r_cp":1110.75},{"stockId":1000000399971,"date":"2024-06-12T16:00:00.000Z","cp":975.5,"r_cp":1104.53},{"stockId":1000000399971,"date":"2024-06-13T16:00:00.000Z","cp":978.02,"r_cp":1108.14},{"stockId":1000000399971,"date":"2024-06-16T16:00:00.000Z","cp":967.76,"r_cp":1096.51},{"stockId":1000000399971,"date":"2024-06-17T16:00:00.000Z","cp":966.67,"r_cp":1095.28},{"stockId":1000000399971,"date":"2024-06-18T16:00:00.000Z","cp":951.18,"r_cp":1077.73},{"stockId":1000000399971,"date":"2024-06-19T16:00:00.000Z","cp":928.11,"r_cp":1052.5},{"stockId":1000000399971,"date":"2024-06-20T16:00:00.000Z","cp":928.2,"r_cp":1053.03},{"stockId":1000000399971,"date":"2024-06-23T16:00:00.000Z","cp":898.7,"r_cp":1020.67},{"stockId":1000000399971,"date":"2024-06-24T16:00:00.000Z","cp":891.05,"r_cp":1011.98},{"stockId":1000000399971,"date":"2024-06-25T16:00:00.000Z","cp":935.43,"r_cp":1062.78},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399971,"cp":919.58,"r_cp":1044.78},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399971,"cp":915.98,"r_cp":1040.78},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399971,"cp":923.54,"r_cp":1050.17},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399971,"cp":923.56,"r_cp":1050.19},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399971,"cp":919.7,"r_cp":1045.81},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399971,"cp":899.95,"r_cp":1023.34},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399971,"cp":908.07,"r_cp":1032.63},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399971,"cp":881.22,"r_cp":1002.1},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399971,"cp":892.55,"r_cp":1014.98},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399971,"cp":877.29,"r_cp":997.91},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399971,"cp":887.3,"r_cp":1009.3},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399971,"cp":880.84,"r_cp":1003.63},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399971,"cp":876.46,"r_cp":998.72},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399971,"cp":879.09,"r_cp":1002.52},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399971,"cp":881.82,"r_cp":1005.63},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399971,"cp":877.65,"r_cp":1000.87},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399971,"cp":883.15,"r_cp":1007.35},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399971,"cp":881.33,"r_cp":1005.28},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399971,"cp":856.84,"r_cp":977.35},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399971,"cp":843.33,"r_cp":962.11},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399971,"cp":852.73,"r_cp":972.84},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399971,"cp":863.75,"r_cp":985.51},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399971,"cp":862.73,"r_cp":984.34},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399971,"cp":860.75,"r_cp":982.08},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399971,"cp":895.99,"r_cp":1022.33},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399971,"cp":888.09,"r_cp":1013.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399971,"cp":877.96,"r_cp":1001.88},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399971,"cp":876.1,"r_cp":999.75},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399971,"cp":892.74,"r_cp":1018.74},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399971,"cp":890.07,"r_cp":1015.7},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399971,"cp":890.86,"r_cp":1016.6},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399971,"cp":871.41,"r_cp":994.4},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399971,"cp":871.07,"r_cp":994.02},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399971,"cp":871.89,"r_cp":994.96},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399971,"cp":880.96,"r_cp":1005.3},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399971,"cp":894.6,"r_cp":1020.87},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399971,"cp":883.66,"r_cp":1008.49},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399971,"cp":887.73,"r_cp":1013.14},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399971,"cp":876.63,"r_cp":1000.47},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399971,"cp":867.11,"r_cp":989.61},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399971,"cp":845.4,"r_cp":964.83},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399971,"cp":842.87,"r_cp":962.08},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399971,"cp":844.05,"r_cp":963.86},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399971,"cp":839.24,"r_cp":958.37},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399971,"cp":847.55,"r_cp":967.86},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399971,"cp":853.81,"r_cp":975.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399971,"cp":877.89,"r_cp":1002.51},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399971,"cp":854.61,"r_cp":975.92},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399971,"cp":863.16,"r_cp":986.16},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399971,"cp":860.77,"r_cp":984.15},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399971,"cp":881.98,"r_cp":1008.39},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399971,"cp":875.57,"r_cp":1001.07},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399971,"cp":868.85,"r_cp":993.38},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399971,"cp":878.43,"r_cp":1004.49},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399971,"cp":877.21,"r_cp":1003.09},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399971,"cp":866.76,"r_cp":991.14},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399971,"cp":857.33,"r_cp":980.78},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399971,"cp":849.57,"r_cp":971.9},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399971,"cp":867.45,"r_cp":992.36},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399971,"cp":865.42,"r_cp":990.04},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399971,"cp":863.13,"r_cp":987.42},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399971,"cp":896.36,"r_cp":1025.44},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399971,"cp":910.61,"r_cp":1041.73},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399971,"cp":947.53,"r_cp":1085.83},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399971,"cp":999.42,"r_cp":1145.72},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399971,"cp":1106.03,"r_cp":1267.93},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399971,"cp":1195.12,"r_cp":1370.05},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399971,"cp":1071.43,"r_cp":1228.26},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399971,"cp":1068.36,"r_cp":1224.74},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399971,"cp":1015.67,"r_cp":1164.34},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399971,"cp":1039.69,"r_cp":1191.88},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399971,"cp":1030.82,"r_cp":1181.71},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399971,"cp":1044.26,"r_cp":1197.28},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399971,"cp":1051.67,"r_cp":1205.77},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399971,"cp":1075.05,"r_cp":1232.58},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399971,"cp":1107.99,"r_cp":1270.34},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399971,"cp":1132.22,"r_cp":1298.12},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399971,"cp":1110.11,"r_cp":1272.78},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399971,"cp":1100.53,"r_cp":1261.79},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399971,"cp":1127.81,"r_cp":1293.09},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399971,"cp":1152.67,"r_cp":1321.59},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399971,"cp":1127.3,"r_cp":1292.5},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399971,"cp":1124.31,"r_cp":1289.07},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399971,"cp":1127.11,"r_cp":1292.42},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399971,"cp":1096.47,"r_cp":1257.28},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399971,"cp":1117.6,"r_cp":1281.56},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399971,"cp":1150.46,"r_cp":1319.24},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399971,"cp":1182.11,"r_cp":1355.53},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399971,"cp":1196.1,"r_cp":1371.58},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399971,"cp":1178.39,"r_cp":1351.97},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399971,"cp":1229.77,"r_cp":1410.92},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399971,"cp":1192.14,"r_cp":1367.75},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399971,"cp":1224.65,"r_cp":1405.05},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399971,"cp":1183.44,"r_cp":1357.77},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399971,"cp":1188.28,"r_cp":1363.32},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399971,"cp":1131.58,"r_cp":1298.27},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399971,"cp":1141.73,"r_cp":1309.92},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399971,"cp":1183.17,"r_cp":1357.45},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399971,"cp":1182.95,"r_cp":1357.21},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399971,"cp":1158.58,"r_cp":1329.25},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399971,"cp":1172.97,"r_cp":1345.94},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399971,"cp":1167.14,"r_cp":1339.25},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399971,"cp":1213.02,"r_cp":1391.9},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399971,"cp":1195.8,"r_cp":1372.14},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399971,"cp":1220.33,"r_cp":1400.29},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399971,"cp":1246.53,"r_cp":1430.35},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399971,"cp":1242.19,"r_cp":1425.37},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399971,"cp":1222.49,"r_cp":1402.76},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399971,"cp":1280.09,"r_cp":1468.86},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399971,"cp":1315.24,"r_cp":1509.2},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399971,"cp":1308.05,"r_cp":1500.94},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399971,"cp":1297.95,"r_cp":1489.36},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399971,"cp":1301.88,"r_cp":1493.87},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399971,"cp":1307.46,"r_cp":1500.26},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399971,"cp":1313.98,"r_cp":1507.75},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399971,"cp":1287.07,"r_cp":1476.87},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399971,"cp":1243.72,"r_cp":1427.13},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399971,"cp":1260.93,"r_cp":1446.88},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399971,"cp":1269.29,"r_cp":1456.46},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399971,"cp":1276.49,"r_cp":1464.78},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399971,"cp":1214.81,"r_cp":1394},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399971,"cp":1216.36,"r_cp":1395.77},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399971,"cp":1195.96,"r_cp":1372.36},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399971,"cp":1196.94,"r_cp":1373.49},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399971,"cp":1193.97,"r_cp":1370.08},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399971,"cp":1192.69,"r_cp":1368.61},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399971,"cp":1156.79,"r_cp":1327.41},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399971,"cp":1128.76,"r_cp":1295.25},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399971,"cp":1088.25,"r_cp":1248.77},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399971,"cp":1077.4,"r_cp":1236.31},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399971,"cp":1094.47,"r_cp":1255.9},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399971,"cp":1098.96,"r_cp":1261.06},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399971,"cp":1101.73,"r_cp":1264.24},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399971,"cp":1073.66,"r_cp":1232.02},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399971,"cp":1068.96,"r_cp":1226.63},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399971,"cp":1124.96,"r_cp":1290.89},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399971,"cp":1134.09,"r_cp":1301.37},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399971,"cp":1137,"r_cp":1304.73},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399971,"cp":1126.46,"r_cp":1292.64},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399971,"cp":1130.53,"r_cp":1297.32},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399971,"cp":1133,"r_cp":1300.15},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399971,"cp":1120.13,"r_cp":1285.38},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399971,"cp":1126.1,"r_cp":1292.23},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399971,"cp":1149.39,"r_cp":1319.01},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399971,"cp":1151.11,"r_cp":1320.98},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399971,"cp":1201.65,"r_cp":1378.98},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399971,"cp":1231.31,"r_cp":1413.01},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399971,"cp":1242.33,"r_cp":1425.66},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399971,"cp":1283.82,"r_cp":1473.27},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399971,"cp":1296.81,"r_cp":1488.18},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399971,"cp":1327.53,"r_cp":1523.43},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399971,"cp":1344.61,"r_cp":1543.03},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399971,"cp":1368.32,"r_cp":1570.24},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399971,"cp":1349.64,"r_cp":1548.81},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399971,"cp":1292.86,"r_cp":1483.65},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399971,"cp":1310.21,"r_cp":1503.56},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399971,"cp":1296.23,"r_cp":1487.52},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399971,"cp":1333.53,"r_cp":1530.32},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399971,"cp":1320.97,"r_cp":1515.91},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399971,"cp":1282.81,"r_cp":1472.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399971,"cp":1284.51,"r_cp":1474.06},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399971,"cp":1272.9,"r_cp":1460.75},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399971,"cp":1220.88,"r_cp":1401.05},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399971,"cp":1236.79,"r_cp":1419.3},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399971,"cp":1244.06,"r_cp":1427.65},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399971,"cp":1256.83,"r_cp":1442.3},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399971,"cp":1313.63,"r_cp":1507.54},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399971,"cp":1302.25,"r_cp":1494.48},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399971,"cp":1284.03,"r_cp":1473.58},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399971,"cp":1293.86,"r_cp":1484.86},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399971,"cp":1310.27,"r_cp":1503.69},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399971,"cp":1284.87,"r_cp":1474.54},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399971,"cp":1313.49,"r_cp":1507.39},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399971,"cp":1308.94,"r_cp":1502.16},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399971,"cp":1313.57,"r_cp":1507.47},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399971,"cp":1294.87,"r_cp":1486.02},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399971,"cp":1279.75,"r_cp":1468.67},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399971,"cp":1255.87,"r_cp":1441.26},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399971,"cp":1254.39,"r_cp":1439.56},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399971,"cp":1233.23,"r_cp":1415.28},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399971,"cp":1233.55,"r_cp":1415.65},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399971,"cp":1231.79,"r_cp":1413.63},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399971,"cp":1237.05,"r_cp":1419.67},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399971,"cp":1221.31,"r_cp":1401.6},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399971,"cp":1218.44,"r_cp":1398.3},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399971,"cp":1223.8,"r_cp":1404.45},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399971,"cp":1225.27,"r_cp":1406.15},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399971,"cp":1084.86,"r_cp":1245.01},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399971,"cp":1094.59,"r_cp":1256.17},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399971,"cp":1123.58,"r_cp":1289.44},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399971,"cp":1156.18,"r_cp":1326.85},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399971,"cp":1149.18,"r_cp":1318.83},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399971,"cp":1164.62,"r_cp":1336.53},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399971,"cp":1169.79,"r_cp":1342.47},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399971,"cp":1163.5,"r_cp":1335.25},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399971,"cp":1160.16,"r_cp":1331.42},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399971,"cp":1169.27,"r_cp":1341.88},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399971,"cp":1195.38,"r_cp":1371.84},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399971,"cp":1182.23,"r_cp":1356.75},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399971,"cp":1179.44,"r_cp":1353.54},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399971,"cp":1159.91,"r_cp":1331.13},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399971,"cp":1163.69,"r_cp":1335.47},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399971,"cp":1163.94,"r_cp":1335.76},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399971,"cp":1178.27,"r_cp":1352.21},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399971,"cp":1191.38,"r_cp":1367.25},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399971,"cp":1226.32,"r_cp":1407.34},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399971,"cp":1218.91,"r_cp":1398.84},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399971,"cp":1225.14,"r_cp":1406},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399971,"cp":1202.09,"r_cp":1379.54},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399971,"cp":1212.71,"r_cp":1391.73},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399971,"cp":1209.02,"r_cp":1387.49},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399971,"cp":1215.32,"r_cp":1394.72},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399971,"cp":1187.38,"r_cp":1362.66},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399971,"cp":1187.59,"r_cp":1362.9},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399971,"cp":1188.69,"r_cp":1364.16},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399971,"cp":1205.21,"r_cp":1383.12},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399971,"cp":1196.83,"r_cp":1374.77},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399971,"cp":1201.41,"r_cp":1380.47},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399971,"cp":1180.72,"r_cp":1356.7},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399971,"cp":1199.98,"r_cp":1379.6},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399971,"cp":1188.59,"r_cp":1367.23},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399971,"cp":1190.44,"r_cp":1369.36},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399971,"cp":1207.15,"r_cp":1388.61},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399971,"cp":1193.43,"r_cp":1372.83},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399971,"cp":1211.96,"r_cp":1394.14},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399971,"cp":1217.5,"r_cp":1400.51},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399971,"cp":1233.24,"r_cp":1418.85},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399971,"cp":1224.47,"r_cp":1409.52},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399971,"cp":1234.16,"r_cp":1421.38},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399971,"cp":1228.8,"r_cp":1415.25},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399971,"cp":1242.68,"r_cp":1431.24},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399971,"cp":1257.45,"r_cp":1448.91},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399971,"cp":1229.78,"r_cp":1418.18},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399971,"cp":1260.2,"r_cp":1453.26},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399971,"cp":1246.55,"r_cp":1437.52},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399971,"cp":1234.99,"r_cp":1424.2},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399971,"cp":1226.98,"r_cp":1414.96},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399971,"cp":1207.55,"r_cp":1392.98},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399971,"cp":1213.19,"r_cp":1399.49},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399971,"cp":1235.38,"r_cp":1425.09},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399971,"cp":1248.14,"r_cp":1439.81},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399971,"cp":1247.62,"r_cp":1439.66},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399971,"cp":1243.52,"r_cp":1434.93},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399971,"cp":1277.91,"r_cp":1475.78},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399971,"cp":1272,"r_cp":1468.95},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399971,"cp":1258.53,"r_cp":1453.4},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399971,"cp":1260.26,"r_cp":1455.39},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399971,"cp":1271.71,"r_cp":1468.75},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399971,"cp":1274.66,"r_cp":1472.17},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399971,"cp":1295.53,"r_cp":1496.27},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399971,"cp":1309.57,"r_cp":1513.35},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399971,"cp":1308.23,"r_cp":1511.81},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399971,"cp":1309.09,"r_cp":1513.23},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399971,"cp":1285.4,"r_cp":1485.97},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399971,"cp":1291.36,"r_cp":1492.87},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399971,"cp":1290.89,"r_cp":1493.5},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399971,"cp":1296.45,"r_cp":1500.03},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399971,"cp":1287.34,"r_cp":1489.65},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399971,"cp":1294.97,"r_cp":1498.47},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399971,"cp":1286.5,"r_cp":1488.68},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399971,"cp":1283.05,"r_cp":1484.68},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399971,"cp":1298.7,"r_cp":1502.8},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399971,"cp":1305.68,"r_cp":1511.01},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399971,"cp":1304.59,"r_cp":1510.18},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399971,"cp":1305.22,"r_cp":1510.91},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399971,"cp":1314.43,"r_cp":1521.57},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399971,"cp":1305.82,"r_cp":1511.61},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399971,"cp":1317.96,"r_cp":1525.78},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399971,"cp":1334.72,"r_cp":1545.18},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399971,"cp":1345.5,"r_cp":1557.66},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399971,"cp":1351.02,"r_cp":1564.05},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399971,"cp":1350.44,"r_cp":1563.38},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399971,"cp":1339.85,"r_cp":1551.12},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399971,"cp":1351.89,"r_cp":1565.06},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399971,"cp":1351.94,"r_cp":1565.12},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399971,"cp":1362.16,"r_cp":1576.95},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399971,"cp":1354.27,"r_cp":1567.82},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399971,"cp":1359.48,"r_cp":1573.86},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399971,"cp":1390.19,"r_cp":1609.41},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399971,"cp":1397.57,"r_cp":1617.95},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399971,"cp":1411.78,"r_cp":1634.4},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399971,"cp":1412.41,"r_cp":1635.13},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399971,"cp":1446.25,"r_cp":1678.93},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399971,"cp":1465.55,"r_cp":1701.33},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399971,"cp":1491.37,"r_cp":1731.31},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399971,"cp":1462.6,"r_cp":1697.92},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399971,"cp":1482.06,"r_cp":1720.51},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399971,"cp":1483.21,"r_cp":1722.3},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399971,"cp":1502.81,"r_cp":1745.06},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399971,"cp":1469.36,"r_cp":1706.22},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399971,"cp":1473.11,"r_cp":1710.57},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399971,"cp":1436.25,"r_cp":1668.48},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399971,"cp":1469.14,"r_cp":1706.69},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399971,"cp":1500.84,"r_cp":1743.61},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399971,"cp":1485.61,"r_cp":1725.93},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399971,"cp":1513.41,"r_cp":1758.22},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399971,"cp":1533.62,"r_cp":1781.7},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399971,"cp":1520.81,"r_cp":1766.81},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399971,"cp":1553.89,"r_cp":1805.25},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399971,"cp":1567.31,"r_cp":1820.84},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399971,"cp":1579.38,"r_cp":1834.86},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399971,"cp":1550.37,"r_cp":1801.16},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399971,"cp":1562.65,"r_cp":1816.07},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399971,"cp":1549.65,"r_cp":1800.97},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399971,"cp":1531.11,"r_cp":1780.09},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399971,"cp":1568.29,"r_cp":1823.32},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399971,"cp":1604.7,"r_cp":1865.66},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399971,"cp":1552.47,"r_cp":1805.06},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399971,"cp":1557.9,"r_cp":1811.38},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399971,"cp":1567.55,"r_cp":1822.61},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399971,"cp":1548.13,"r_cp":1800.03},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399971,"cp":1501.5,"r_cp":1745.81},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399971,"cp":1476.44,"r_cp":1716.76},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399971,"cp":1448.97,"r_cp":1684.81},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399971,"cp":1458.52,"r_cp":1695.92},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399971,"cp":1432.83,"r_cp":1666.05},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399971,"cp":1394.89,"r_cp":1623.84},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399971,"cp":1415.94,"r_cp":1648.51},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399971,"cp":1432.49,"r_cp":1667.78},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399971,"cp":1429.23,"r_cp":1663.98},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399971,"cp":1435.93,"r_cp":1671.78},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399971,"cp":1443.05,"r_cp":1680.25},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399971,"cp":1443.29,"r_cp":1680.53},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399971,"cp":1439,"r_cp":1675.53},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399971,"cp":1460.51,"r_cp":1700.58},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399971,"cp":1437.63,"r_cp":1673.96},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399971,"cp":1469.04,"r_cp":1710.53},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399971,"cp":1507.7,"r_cp":1755.55},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399971,"cp":1493.48,"r_cp":1738.99},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399971,"cp":1488.01,"r_cp":1732.61},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399971,"cp":1474.26,"r_cp":1717.34},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399971,"cp":1456.25,"r_cp":1696.4},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399971,"cp":1466.85,"r_cp":1708.75},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399971,"cp":1453.82,"r_cp":1693.57},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399971,"cp":1441.81,"r_cp":1679.58},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399971,"cp":1450.55,"r_cp":1689.77},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399971,"cp":1420.78,"r_cp":1655.08},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399971,"cp":1436.54,"r_cp":1673.45},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399971,"cp":1467.23,"r_cp":1709.19},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399971,"cp":1434.75,"r_cp":1671.36},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399971,"cp":1416.87,"r_cp":1650.53},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399971,"cp":1414.01,"r_cp":1647.2},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399971,"cp":1462.51,"r_cp":1703.73},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399971,"cp":1499.45,"r_cp":1747.77},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399971,"cp":1481.58,"r_cp":1726.95},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399971,"cp":1461.64,"r_cp":1703.7},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399971,"cp":1465.75,"r_cp":1709.07},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399971,"cp":1476.09,"r_cp":1721.13},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399971,"cp":1447.8,"r_cp":1688.14},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399971,"cp":1412.43,"r_cp":1646.9},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399971,"cp":1408.54,"r_cp":1642.37},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399971,"cp":1418.33,"r_cp":1653.78},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399971,"cp":1430.54,"r_cp":1668.02},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399971,"cp":1420.57,"r_cp":1656.4},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399971,"cp":1432.64,"r_cp":1670.47},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399971,"cp":1408.45,"r_cp":1642.27},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399971,"cp":1423.57,"r_cp":1659.89},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399971,"cp":1402.72,"r_cp":1635.58},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399971,"cp":1368.42,"r_cp":1595.58},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399971,"cp":1402.22,"r_cp":1635},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399971,"cp":1410.52,"r_cp":1644.68},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399971,"cp":1426.15,"r_cp":1662.9},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399971,"cp":1418.86,"r_cp":1654.4},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399971,"cp":1420.04,"r_cp":1655.78},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399971,"cp":1423.9,"r_cp":1660.28},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399971,"cp":1431.07,"r_cp":1668.63},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399971,"cp":1430.95,"r_cp":1668.5},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399971,"cp":1426.7,"r_cp":1663.54},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399971,"cp":1436.93,"r_cp":1675.47},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399971,"cp":1472.16,"r_cp":1716.59},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399971,"cp":1536.66,"r_cp":1791.79},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399971,"cp":1567.24,"r_cp":1827.45},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399971,"cp":1579.76,"r_cp":1842.05},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399971,"cp":1617.34,"r_cp":1885.87},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399971,"cp":1706.95,"r_cp":1990.49},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000399971,"cp":1866.04,"r_cp":2176},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399971,"cp":1895.85,"r_cp":2210.82},{"stockId":1000000399971,"date":"2026-01-13T16:00:00.000Z","cp":1943.72,"r_cp":2266.64},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399971,"cp":1889.62,"r_cp":2203.56},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399971,"cp":1791.23,"r_cp":2088.83},{"stockId":1000000399971,"date":"2026-01-18T16:00:00.000Z","cp":1771.99,"r_cp":2066.38},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399971,"cp":1759.19,"r_cp":2051.46},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399971,"cp":1747.45,"r_cp":2037.76},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399971,"cp":1747.69,"r_cp":2038.05},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399971,"cp":1795.12,"r_cp":2093.36},{"stockId":1000000399971,"date":"2026-01-25T16:00:00.000Z","cp":1753.57,"r_cp":2044.91},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000399971,"cp":1773.14,"r_cp":2067.73},{"stockId":1000000399971,"date":"2026-01-27T16:00:00.000Z","cp":1742.74,"r_cp":2032.27},{"stockId":1000000399971,"date":"2026-01-28T16:00:00.000Z","cp":1815.94,"r_cp":2117.64},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000399971,"cp":1796.83,"r_cp":2095.35},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000399971,"cp":1759.18,"r_cp":2051.45},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000399971,"cp":1811.35,"r_cp":2112.28},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000399971,"cp":1750.91,"r_cp":2041.8},{"stockId":1000000399971,"date":"2026-02-04T16:00:00.000Z","cp":1740.5,"r_cp":2029.66},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000399971,"cp":1715.84,"r_cp":2000.91},{"stockId":1000000399971,"date":"2026-02-08T16:00:00.000Z","cp":1783.56,"r_cp":2079.88},{"stockId":1000000399971,"date":"2026-02-09T16:00:00.000Z","cp":1857.51,"r_cp":2166.12},{"stockId":1000000399971,"date":"2026-02-10T16:00:00.000Z","cp":1817.57,"r_cp":2119.54},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000399971,"cp":1827.23,"r_cp":2130.8},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000399971,"cp":1796.41,"r_cp":2094.86},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000399971,"cp":1742.76,"r_cp":2032.29},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399971,"cp":1731.12,"r_cp":2018.73},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000399971,"cp":1712.35,"r_cp":1996.83},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399971,"cp":1729.81,"r_cp":2017.2},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399971,"cp":1665.69,"r_cp":1942.42},{"stockId":1000000399971,"date":"2026-03-02T16:00:00.000Z","cp":1577.22,"r_cp":1839.26},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000399971,"cp":1565.42,"r_cp":1825.49},{"stockId":1000000399971,"date":"2026-03-04T16:00:00.000Z","cp":1591.7,"r_cp":1856.15},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000399971,"cp":1601.16,"r_cp":1867.18},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000399971,"cp":1599.26,"r_cp":1864.96},{"stockId":1000000399971,"date":"2026-03-09T16:00:00.000Z","cp":1613.91,"r_cp":1882.04},{"stockId":1000000399971,"date":"2026-03-10T16:00:00.000Z","cp":1601.21,"r_cp":1867.23},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399971,"cp":1575.67,"r_cp":1837.44},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399971,"cp":1547.51,"r_cp":1804.61},{"stockId":1000000399971,"date":"2026-03-15T16:00:00.000Z","cp":1555.57,"r_cp":1814.01},{"stockId":1000000399971,"date":"2026-03-16T16:00:00.000Z","cp":1538.75,"r_cp":1794.39},{"stockId":1000000399971,"date":"2026-03-17T16:00:00.000Z","cp":1554.89,"r_cp":1813.21},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399971,"cp":1530.68,"r_cp":1784.99},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399971,"cp":1482.91,"r_cp":1729.28},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399971,"cp":1405.6,"r_cp":1639.12},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399971,"cp":1437.7,"r_cp":1676.55},{"stockId":1000000399971,"date":"2026-03-24T16:00:00.000Z","cp":1467.55,"r_cp":1711.36},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399971,"cp":1439.77,"r_cp":1678.97},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399971,"cp":1459.13,"r_cp":1701.55},{"stockId":1000000399971,"date":"2026-03-29T16:00:00.000Z","cp":1459.75,"r_cp":1702.27},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399971,"cp":1456.65,"r_cp":1698.66},{"stockId":1000000399971,"date":"2026-03-31T16:00:00.000Z","cp":1491.59,"r_cp":1739.4},{"stockId":1000000399971,"date":"2026-04-01T16:00:00.000Z","cp":1448.4,"r_cp":1689.03},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399971,"cp":1409.93,"r_cp":1644.18},{"stockId":1000000399971,"date":"2026-04-06T16:00:00.000Z","cp":1423.16,"r_cp":1659.6},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399971,"cp":1527.28,"r_cp":1781.02},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399971,"cp":1501.19,"r_cp":1750.59},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399971,"cp":1516.2,"r_cp":1768.1},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399971,"cp":1486.59,"r_cp":1733.57},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399971,"cp":1507.29,"r_cp":1757.7}]}