window.pageData = {"index":{"_id":1000000931008,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931008","tickerId":931008,"source":"csi","fsTableType":"non_financial","name":"汽车指数","csiCode":"931008","currency":"CNY","series":"thematic","launchDate":"2013-07-14T16:00:00.000Z","lastUpdated":"2024-12-25T07:31:13.380Z","followedNum":480,"description":"中证全指汽车指数从中证全指指数中选取与汽车主题相对应的行业内上市公司证券作为指数样本，以反映该主题上市公司证券的整体表现。","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931008_Index_Methodology_cn.pdf","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931008factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证全指汽车指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001721008,"constituentsMarkets":["a"],"memoNum":11,"pinyin":"qczs","hotSpots":[""]},"startDate":"2024-06-08T12:43:40.866Z","endDate":"2026-06-08T12:43:40.866Z","stock":{"_id":3000000004855,"stockCode":"004855","stockType":"fund","areaCode":"cn","followedNum":57,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-07-23T16:00:00.000Z","setUpScale":25377700,"market":"a","tickerId":4855,"custody":"中国建设银行股份有限公司","name":"广发中证全指汽车指数型发起式证券投资基金","shortName":"广发中证全指汽车指数C","fundSecondLevel":"company","fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2017-07-30T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfzzqzqczsxfqszqtzjj","indexId":1000000931008,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931008","tickerId":931008,"name":"汽车指数","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":"陆志明","stockType":"fund_manager","stockCode":"db20058620","exchange":"fm","tickerId":122613119070}],"hotMetrics":{"fss":{"stockId":3000000004855,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.5798,"f_ind_h_s_r":0.4202,"f_h_a":89952,"f_h_s_a":4205,"f_ind_h_s_r_c_1y":-0.5706,"f_ind_h_s_r_c_hy":-0.4363,"f_ins_h_s_r_c_1y":0.5706,"f_ins_h_s_r_c_hy":0.4363,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000004855,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.964741860046771,"f_p_r_m1_ssc":5867,"f_p_r_m1_ssrp":0.9280600068189567,"f_p_r_m3_ssc":5697,"f_p_r_m3_ssrp":0.9222261235955056,"f_p_r_m6_ssc":5463,"f_p_r_m6_ssrp":0.9458073965580374,"f_p_r_y1_ssc":4697,"f_p_r_y1_ssrp":0.9491056218057922,"f_p_r_y2_ssc":3569,"f_p_r_y2_ssrp":0.875560538116592,"f_p_r_y3_ssc":2912,"f_p_r_y3_ssrp":0.5675025764342151,"f_p_r_y5_ssc":1791,"f_p_r_y5_ssrp":0.5111731843575419,"f_cagr_p_r_fs_ssc":5966,"f_cagr_p_r_fs_ssrp":0.6559932942162615},"fp":{"stockId":3000000004855,"type":"fp","f_p_r_fys":-0.16721255929523404,"f_p_r_m1":-0.11652288521447418,"f_p_r_m3":-0.13058601580002394,"f_p_r_m6":-0.16551607062019058,"f_p_r_y1":-0.12480712166172114,"f_p_r_y3":0.2770176653966061,"f_p_r_y5":0.06392035206695024,"f_cagr_p_r_fs":0.04488512799965472,"f_p_r_d1":-0.008178781246400146,"f_p_r_y2":0.06986360998258845,"f_cagr_p_r_fs_sic":5,"f_cagr_p_r_fs_sirp":1,"f_p_r_fys_sic":5,"f_p_r_fys_sirp":1,"f_p_r_m1_sic":5,"f_p_r_m1_sirp":1,"f_p_r_m3_sic":5,"f_p_r_m3_sirp":1,"f_p_r_m6_sic":5,"f_p_r_m6_sirp":0.5,"f_p_r_y1_sic":3,"f_p_r_y1_sirp":1,"f_p_r_y2_sic":2,"f_p_r_y2_sirp":1,"f_p_r_y3_sic":2,"f_p_r_y3_sirp":1,"f_p_r_y5_sic":2,"f_p_r_y5_sirp":1,"last_data_date":"2026-06-04T16:00:00.000Z"},"ff":{"stockId":3000000004855,"type":"ff","f_m_f":5079612,"f_m_f_r":0.005,"f_c_f":1015922,"f_c_f_r":0.001,"f_m_a_c_f":6095534,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-06-04T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000004855,"type":"f_nlacan","f_nv_d":"2026-06-04T16:00:00.000Z","f_nv":1.4747,"f_nv_cr":-0.00706975491516304},"f_as":{"stockId":3000000004855,"type":"f_as","f_tas":571718427.1398,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000004854,"stockCode":"004854","stockType":"fund","areaCode":"cn","followedNum":156,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-07-23T16:00:00.000Z","setUpScale":25377700,"market":"a","tickerId":4854,"custody":"中国建设银行股份有限公司","name":"广发中证全指汽车指数型发起式证券投资基金","shortName":"广发中证全指汽车指数(004854)","fundSecondLevel":"company","__csrcFundId":4617,"fundStatus":"normal","lastUpdated":"2026-06-05T17:13:19.347Z","masterFundFlag":1,"inceptionDate":"2017-07-30T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发中证全指汽车指数","pinyin":"gfzzqzqczsxfqszqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000931008}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004854,"stockId":2594,"holdings":1635898,"marketCap":172178264,"netValueRatio":0.1583,"quarterlyChange":0.07705689725747167,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004854,"stockId":600418,"holdings":2674457,"marketCap":123559913,"netValueRatio":0.1136,"quarterlyChange":-0.06666666666666743,"stock":{"stockCode":"600418","exchange":"sh","stockType":"company","tickerId":600418,"name":"江淮汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004854,"stockId":601127,"holdings":1250557,"marketCap":113588092,"netValueRatio":0.1045,"quarterlyChange":-0.2490906084656085,"stock":{"stockCode":"601127","exchange":"sh","stockType":"company","tickerId":601127,"name":"赛力斯"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004854,"stockId":600104,"holdings":7037354,"marketCap":102674994,"netValueRatio":0.0944,"quarterlyChange":-0.04139290407358698,"stock":{"stockCode":"600104","exchange":"sh","stockType":"company","tickerId":600104,"name":"上汽集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004854,"stockId":600066,"holdings":2135891,"marketCap":76593051,"netValueRatio":0.0704,"quarterlyChange":0.09663608562691173,"stock":{"stockCode":"600066","exchange":"sh","stockType":"company","tickerId":600066,"name":"宇通客车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004854,"stockId":625,"holdings":7596608,"marketCap":75966080,"netValueRatio":0.0699,"quarterlyChange":-0.15682967959527838,"stock":{"stockCode":"000625","exchange":"sz","stockType":"company","tickerId":625,"name":"长安汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004854,"stockId":601633,"holdings":2006903,"marketCap":41402408,"netValueRatio":0.0381,"quarterlyChange":-0.0883782589482982,"stock":{"stockCode":"601633","exchange":"sh","stockType":"company","tickerId":601633,"name":"长城汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004854,"stockId":600733,"holdings":5377023,"marketCap":38445714,"netValueRatio":0.0354,"quarterlyChange":-0.10958904109589018,"stock":{"stockCode":"600733","exchange":"sh","stockType":"company","tickerId":600733,"name":"北汽蓝谷"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004854,"stockId":601238,"holdings":3561635,"marketCap":25608155,"netValueRatio":0.0236,"quarterlyChange":-0.11887254901960698,"stock":{"stockCode":"601238","exchange":"sh","stockType":"company","tickerId":601238,"name":"广汽集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004854,"stockId":600166,"holdings":7637021,"marketCap":22452841,"netValueRatio":0.0206,"quarterlyChange":0.006849315068492956,"stock":{"stockCode":"600166","exchange":"sh","stockType":"company","tickerId":600166,"name":"福田汽车"}}]},"influencesList":[],"fundNetValueList":[{"date":"2024-06-10T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3657},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3681},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3761},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3874},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4146},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4436},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4283},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4211},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4258},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3941},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3772},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3816},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3594},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3857},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3856},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4004},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3814},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3745},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3616},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3685},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3657},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3981},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4086},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4302},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4396},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4314},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4545},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4476},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4512},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4283},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4495},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4095},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.371},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3798},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4114},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4184},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3917},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4323},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.424},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3906},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3508},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3485},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3594},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3325},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3316},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3247},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.329},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3157},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3389},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3449},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3448},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3255},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3261},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.2991},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3143},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3103},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.2903},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.2602},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.2674},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3135},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.2775},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.2991},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3027},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3156},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3262},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3121},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3051},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3147},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3083},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.2967},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3118},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3238},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.321},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.322},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3454},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.3653},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4106},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4592},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.578},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6475},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5374},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5581},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5205},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5448},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4974},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4902},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4851},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5351},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.529},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5615},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5927},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5636},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5709},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5907},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5978},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6101},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6239},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5898},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6641},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7137},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7076},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7206},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7081},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7784},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7841},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8029},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7475},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7297},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7308},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7152},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7275},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7445},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6843},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7044},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6666},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6687},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6347},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6596},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7345},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7358},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.711},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7179},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7167},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7379},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7301},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7446},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7561},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7353},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7111},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7242},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7403},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7273},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7142},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.705},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7338},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7265},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7484},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7567},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7673},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7379},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6711},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6373},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6359},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6682},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6555},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6536},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6363},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6208},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6985},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6811},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6869},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6905},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.709},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7172},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6947},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6838},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7061},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6967},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6924},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7364},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7884},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8102},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7942},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7884},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7686},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7869},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7739},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7499},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7646},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7649},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7617},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7547},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.756},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.752},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7647},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7097},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.716},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7063},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7234},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7448},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7362},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.722},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7085},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7121},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.69},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.733},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7328},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7416},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7495},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7547},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7054},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.709},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6964},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7197},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7327},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7354},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7354},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7259},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7196},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.698},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5478},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5636},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5807},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6127},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6408},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6853},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6741},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6691},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6457},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6401},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6592},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6618},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6879},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6762},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6871},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6641},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6551},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6776},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6942},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6988},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6928},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6896},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7062},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7036},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.713},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6964},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7201},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7116},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7326},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7593},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.763},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7915},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7434},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7256},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7029},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7252},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7042},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6826},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6822},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.685},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6781},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6926},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6873},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7168},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7241},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6998},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6923},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6822},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6832},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6649},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6628},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6684},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6893},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7118},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6908},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6825},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6878},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6959},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6935},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7062},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7069},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7159},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.727},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.715},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7062},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6918},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6931},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7105},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7171},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.743},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.745},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7529},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7566},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7549},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7666},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7725},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7821},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.78},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7643},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.733},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7519},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7451},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7583},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7592},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7567},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7464},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.761},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.774},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7752},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7584},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.78},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7928},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7879},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8438},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8396},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.873},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8843},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8826},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.828},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8314},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8643},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8704},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8748},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8584},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8413},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8643},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8624},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8631},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8571},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8697},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8502},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8867},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8802},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8973},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8793},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8709},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.866},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8412},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8403},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8449},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8492},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8658},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8989},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8852},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8884},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8532},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.835},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8741},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8759},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8109},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8171},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8339},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8235},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8348},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8495},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8658},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8585},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8691},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8683},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8573},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8447},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8294},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8116},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8196},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8083},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8149},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7904},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.792},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8099},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.794},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7947},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7744},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7671},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7464},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7136},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7327},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7367},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.736},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7307},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7548},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7775},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7774},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7619},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7539},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7672},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7598},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7517},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7617},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7574},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7654},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7509},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7562},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7566},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7373},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7519},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7646},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7491},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7544},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.756},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7764},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7701},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7752},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7708},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7776},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.8029},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7993},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7832},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.791},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7922},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7727},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7597},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7556},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.768},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7934},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7785},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7805},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7691},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7788},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7477},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.755},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7402},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7423},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7138},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6792},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7057},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7283},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7337},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7281},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.742},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7467},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7588},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7633},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7503},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7654},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7583},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.735},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7316},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7371},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6926},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6809},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6962},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6966},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6814},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.701},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.718},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7096},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7058},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7268},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7201},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.7088},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6868},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6699},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6502},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6619},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6793},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6559},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6652},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6635},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6714},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6859},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6645},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6391},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6369},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6813},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6647},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6854},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6956},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6888},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6757},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6947},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6855},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6848},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6753},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6849},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6853},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6679},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6919},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.671},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.688},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6692},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6791},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.684},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6866},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6908},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6656},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6651},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6377},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6212},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5911},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.6018},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5757},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5816},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5877},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5825},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5868},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.555},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.539},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.528},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5197},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5376},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.5149},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4852},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000004855,"lxr_nv_fc":1.4747}],"priceMetricsList":[{"stockId":1000000931008,"date":"2024-06-10T16:00:00.000Z","cp":9207.3,"r_cp":12580.29},{"stockId":1000000931008,"date":"2024-06-11T16:00:00.000Z","cp":9216.86,"r_cp":12602.43},{"stockId":1000000931008,"date":"2024-06-12T16:00:00.000Z","cp":9269.24,"r_cp":12679.81},{"stockId":1000000931008,"date":"2024-06-13T16:00:00.000Z","cp":9350.07,"r_cp":12791.06},{"stockId":1000000931008,"date":"2024-06-16T16:00:00.000Z","cp":9547.94,"r_cp":13061.75},{"stockId":1000000931008,"date":"2024-06-17T16:00:00.000Z","cp":9756.22,"r_cp":13347.16},{"stockId":1000000931008,"date":"2024-06-18T16:00:00.000Z","cp":9647.56,"r_cp":13198.67},{"stockId":1000000931008,"date":"2024-06-19T16:00:00.000Z","cp":9592.48,"r_cp":13124.66},{"stockId":1000000931008,"date":"2024-06-20T16:00:00.000Z","cp":9627.79,"r_cp":13172.96},{"stockId":1000000931008,"date":"2024-06-23T16:00:00.000Z","cp":9395.23,"r_cp":12858.2},{"stockId":1000000931008,"date":"2024-06-24T16:00:00.000Z","cp":9275.44,"r_cp":12694.94},{"stockId":1000000931008,"date":"2024-06-25T16:00:00.000Z","cp":9308.69,"r_cp":12740.45},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931008,"cp":9149.97,"r_cp":12523.45},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931008,"cp":9333.66,"r_cp":12778.72},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931008,"cp":9440.96,"r_cp":12925.62},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931008,"cp":9309.72,"r_cp":12745.94},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931008,"cp":9265.59,"r_cp":12685.52},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931008,"cp":9170.38,"r_cp":12555.16},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931008,"cp":9221.86,"r_cp":12625.65},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931008,"cp":9203,"r_cp":12599.82},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931008,"cp":9432.09,"r_cp":12913.47},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931008,"cp":9508.48,"r_cp":13018.33},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931008,"cp":9672.08,"r_cp":13242.66},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931008,"cp":9736.58,"r_cp":13333.82},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931008,"cp":9681.14,"r_cp":13258.49},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931008,"cp":9849.91,"r_cp":13489.62},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931008,"cp":9799.04,"r_cp":13419.95},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931008,"cp":9825.17,"r_cp":13455.75},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931008,"cp":9654.56,"r_cp":13227.09},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931008,"cp":9805.76,"r_cp":13434.24},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931008,"cp":9519.39,"r_cp":13041.89},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931008,"cp":9243.58,"r_cp":12664.03},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931008,"cp":9310.39,"r_cp":12755.57},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931008,"cp":9534.78,"r_cp":13062.98},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931008,"cp":9566.14,"r_cp":13130.76},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931008,"cp":9370.44,"r_cp":12862.15},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931008,"cp":9660.06,"r_cp":13259.69},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931008,"cp":9596.34,"r_cp":13172.22},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931008,"cp":9357.15,"r_cp":12843.91},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931008,"cp":9072.07,"r_cp":12452.6},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931008,"cp":9057.79,"r_cp":12432.99},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931008,"cp":9137.35,"r_cp":12542.2},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931008,"cp":8940.91,"r_cp":12272.56},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931008,"cp":8934.32,"r_cp":12263.52},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931008,"cp":8883.68,"r_cp":12194},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931008,"cp":8914.16,"r_cp":12235.84},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931008,"cp":8821.92,"r_cp":12109.24},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931008,"cp":8984.72,"r_cp":12332.69},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931008,"cp":8995.96,"r_cp":12390.68},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931008,"cp":8993.39,"r_cp":12387.13},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931008,"cp":8853.44,"r_cp":12194.37},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931008,"cp":8853.96,"r_cp":12195.09},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931008,"cp":8661.6,"r_cp":11930.64},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931008,"cp":8769,"r_cp":12078.58},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931008,"cp":8742.05,"r_cp":12041.46},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931008,"cp":8599.32,"r_cp":11844.87},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931008,"cp":8386.73,"r_cp":11552.03},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931008,"cp":8439.05,"r_cp":11624.1},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931008,"cp":8765.37,"r_cp":12073.59},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931008,"cp":8510.16,"r_cp":11722.04},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931008,"cp":8663.38,"r_cp":11933.09},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931008,"cp":8689.22,"r_cp":11968.68},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931008,"cp":8780.69,"r_cp":12094.68},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931008,"cp":8855.62,"r_cp":12197.89},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931008,"cp":8755.71,"r_cp":12060.27},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931008,"cp":8708.46,"r_cp":11995.19},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931008,"cp":8775.33,"r_cp":12087.3},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931008,"cp":8729.93,"r_cp":12024.77},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931008,"cp":8647.05,"r_cp":11910.61},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931008,"cp":8753.42,"r_cp":12057.12},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931008,"cp":8842.76,"r_cp":12180.18},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931008,"cp":8821.75,"r_cp":12151.24},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931008,"cp":8829.11,"r_cp":12161.37},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931008,"cp":8996.76,"r_cp":12392.37},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931008,"cp":9138.53,"r_cp":12587.66},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931008,"cp":9461.09,"r_cp":13031.96},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931008,"cp":9808.89,"r_cp":13511.21},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931008,"cp":10662.22,"r_cp":14686.62},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931008,"cp":11160.5,"r_cp":15372.98},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931008,"cp":10379.64,"r_cp":14297.39},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931008,"cp":10512,"r_cp":14479.71},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931008,"cp":10241.63,"r_cp":14107.28},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931008,"cp":10412.72,"r_cp":14342.96},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931008,"cp":10077.56,"r_cp":13881.58},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931008,"cp":10023.27,"r_cp":13806.79},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931008,"cp":9987.45,"r_cp":13757.45},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931008,"cp":10334.27,"r_cp":14241.94},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931008,"cp":10290.34,"r_cp":14181.71},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931008,"cp":10526.45,"r_cp":14507.11},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931008,"cp":10747.79,"r_cp":14812.14},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931008,"cp":10539.53,"r_cp":14525.14},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931008,"cp":10590.51,"r_cp":14595.39},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931008,"cp":10733.22,"r_cp":14792.07},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931008,"cp":10776.1,"r_cp":14855.52},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931008,"cp":10860.88,"r_cp":14972.46},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931008,"cp":10958.73,"r_cp":15107.35},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931008,"cp":10722.53,"r_cp":14781.73},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931008,"cp":11251.5,"r_cp":15510.95},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931008,"cp":11600.99,"r_cp":15992.75},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931008,"cp":11558.96,"r_cp":15934.81},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931008,"cp":11654.59,"r_cp":16066.64},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931008,"cp":11561.26,"r_cp":15938.46},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931008,"cp":12072.86,"r_cp":16644.76},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931008,"cp":12107.86,"r_cp":16693.01},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931008,"cp":12238.93,"r_cp":16873.71},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931008,"cp":11837.37,"r_cp":16320.09},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931008,"cp":11709.13,"r_cp":16143.28},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931008,"cp":11716.32,"r_cp":16153.2},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931008,"cp":11588.97,"r_cp":15977.62},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931008,"cp":11678.22,"r_cp":16100.67},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931008,"cp":11801.76,"r_cp":16271},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931008,"cp":11358.74,"r_cp":15660.2},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931008,"cp":11521.92,"r_cp":15885.18},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931008,"cp":11233.95,"r_cp":15488.15},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931008,"cp":11243.59,"r_cp":15501.45},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931008,"cp":10999.24,"r_cp":15164.56},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931008,"cp":11177.53,"r_cp":15410.37},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931008,"cp":11712.3107,"r_cp":16147.67},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931008,"cp":11723.37,"r_cp":16162.91},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931008,"cp":11538.77,"r_cp":15908.4},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931008,"cp":11583.27,"r_cp":15986.31},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931008,"cp":11573.24,"r_cp":15972.48},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931008,"cp":11744.98,"r_cp":16209.5},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931008,"cp":11664.72,"r_cp":16098.73},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931008,"cp":11760.59,"r_cp":16231.04},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931008,"cp":11840.2196,"r_cp":16340.94},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931008,"cp":11688.1969,"r_cp":16137.24},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931008,"cp":11526.2199,"r_cp":15913.61},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931008,"cp":11623.1077,"r_cp":16047.38},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931008,"cp":11737.2403,"r_cp":16204.95},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931008,"cp":11647.59,"r_cp":16081.17},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931008,"cp":11552.01,"r_cp":15949.21},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931008,"cp":11491.48,"r_cp":15865.65},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931008,"cp":11698.7,"r_cp":16152.08},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931008,"cp":11643.89,"r_cp":16076.41},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931008,"cp":11801.19,"r_cp":16293.59},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931008,"cp":11860.53,"r_cp":16375.52},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931008,"cp":11929.6,"r_cp":16470.87},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931008,"cp":11717.13,"r_cp":16177.52},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931008,"cp":11241.83,"r_cp":15521.3},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931008,"cp":11000.19,"r_cp":15187.66},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931008,"cp":10992.43,"r_cp":15176.95},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931008,"cp":11219.84,"r_cp":15490.93},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931008,"cp":11127.78,"r_cp":15363.82},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931008,"cp":11103.78,"r_cp":15330.69},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931008,"cp":10974.63,"r_cp":15152.38},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931008,"cp":10869.18,"r_cp":15006.79},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931008,"cp":11423.94,"r_cp":15772.73},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931008,"cp":11295.02,"r_cp":15594.73},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931008,"cp":11336.83,"r_cp":15652.46},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931008,"cp":11363.73,"r_cp":15689.59},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931008,"cp":11498.16,"r_cp":15875.2},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931008,"cp":11557.22,"r_cp":15957.09},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931008,"cp":11396.5,"r_cp":15735.17},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931008,"cp":11312.67,"r_cp":15619.43},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931008,"cp":11475.24,"r_cp":15843.89},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931008,"cp":11407.83,"r_cp":15750.82},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931008,"cp":11382.17,"r_cp":15715.38},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931008,"cp":11713.21,"r_cp":16172.46},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931008,"cp":12085.35,"r_cp":16686.27},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931008,"cp":12237.01,"r_cp":16895.67},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931008,"cp":12109.16,"r_cp":16719.22},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931008,"cp":12092.75,"r_cp":16696.56},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931008,"cp":11938.87,"r_cp":16484.1},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931008,"cp":12097.17,"r_cp":16702.67},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931008,"cp":11986.14,"r_cp":16549.37},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931008,"cp":11837.76,"r_cp":16344.5},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931008,"cp":11952.64,"r_cp":16503.11},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931008,"cp":11954.91,"r_cp":16506.25},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931008,"cp":11977.56,"r_cp":16537.52},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931008,"cp":11922,"r_cp":16460.8},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931008,"cp":11954.75,"r_cp":16506.03},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931008,"cp":11942.61,"r_cp":16489.27},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931008,"cp":12021.94,"r_cp":16598.79},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931008,"cp":11612.13,"r_cp":16032.96},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931008,"cp":11651.11,"r_cp":16086.78},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931008,"cp":11583.17,"r_cp":15992.99},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931008,"cp":11733.23,"r_cp":16200.17},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931008,"cp":11892.92,"r_cp":16420.88},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931008,"cp":11846.14,"r_cp":16356.3},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931008,"cp":11744.66,"r_cp":16216.18},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931008,"cp":11677.41,"r_cp":16123.33},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931008,"cp":11706.39,"r_cp":16163.35},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931008,"cp":11542.06,"r_cp":15936.44},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931008,"cp":11868.38,"r_cp":16387.01},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931008,"cp":11877.02,"r_cp":16398.94},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931008,"cp":11938.41,"r_cp":16483.69},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931008,"cp":12014.23,"r_cp":16588.38},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931008,"cp":12062.54,"r_cp":16655.08},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931008,"cp":11671.59,"r_cp":16115.29},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931008,"cp":11702.76,"r_cp":16158.32},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931008,"cp":11597.69,"r_cp":16013.25},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931008,"cp":11763.61,"r_cp":16242.34},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931008,"cp":11866.05,"r_cp":16383.79},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931008,"cp":11889.16,"r_cp":16415.7},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931008,"cp":11867.2,"r_cp":16385.38},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931008,"cp":11792.08,"r_cp":16281.65},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931008,"cp":11745.88,"r_cp":16217.87},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931008,"cp":11587.19,"r_cp":15998.75},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931008,"cp":10494.7,"r_cp":14490.33},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931008,"cp":10617.53,"r_cp":14659.92},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931008,"cp":10738.18,"r_cp":14826.5},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931008,"cp":10967.35,"r_cp":15142.93},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931008,"cp":11171.04,"r_cp":15424.17},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931008,"cp":11506,"r_cp":15886.66},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931008,"cp":11422.47,"r_cp":15771.33},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931008,"cp":11380.41,"r_cp":15713.26},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931008,"cp":11198.01,"r_cp":15462.33},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931008,"cp":11160.26,"r_cp":15410.2},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931008,"cp":11292.11,"r_cp":15592.26},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931008,"cp":11309.95,"r_cp":15616.91},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931008,"cp":11498.47,"r_cp":15877.21},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931008,"cp":11411.98,"r_cp":15757.78},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931008,"cp":11487.36,"r_cp":15861.87},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931008,"cp":11322.64,"r_cp":15634.43},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931008,"cp":11256.14,"r_cp":15542.59},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931008,"cp":11419.21,"r_cp":15767.77},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931008,"cp":11539.23,"r_cp":15933.49},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931008,"cp":11571.29,"r_cp":15977.76},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931008,"cp":11530.96,"r_cp":15922.08},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931008,"cp":11504.57,"r_cp":15893.77},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931008,"cp":11625.99,"r_cp":16061.88},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931008,"cp":11593.5884,"r_cp":16034.09},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931008,"cp":11637.7515,"r_cp":16130.57},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931008,"cp":11519.3838,"r_cp":15966.51},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931008,"cp":11691.299,"r_cp":16204.79},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931008,"cp":11631.4345,"r_cp":16121.82},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931008,"cp":11787.6674,"r_cp":16338.36},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931008,"cp":11978.8335,"r_cp":16603.33},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931008,"cp":12011.529,"r_cp":16648.65},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931008,"cp":12217.43,"r_cp":16934.04},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931008,"cp":11864.46,"r_cp":16444.81},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931008,"cp":11730.86,"r_cp":16259.63},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931008,"cp":11559.59,"r_cp":16023.47},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931008,"cp":11712.13,"r_cp":16234.91},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931008,"cp":11554.17,"r_cp":16015.95},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931008,"cp":11394.92,"r_cp":15795.2},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931008,"cp":11393.24,"r_cp":15793.21},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931008,"cp":11415.58,"r_cp":15824.18},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931008,"cp":11365.5,"r_cp":15754.91},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931008,"cp":11473.77,"r_cp":15905.21},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931008,"cp":11434.12,"r_cp":15851.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931008,"cp":11652.79,"r_cp":16156.68},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931008,"cp":11708.24,"r_cp":16234.34},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931008,"cp":11528.26,"r_cp":15986.19},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931008,"cp":11471.86,"r_cp":15907.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931008,"cp":11395.83,"r_cp":15804.63},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931008,"cp":11398.83,"r_cp":15811.04},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931008,"cp":11267.99,"r_cp":15629.83},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931008,"cp":11251.01,"r_cp":15606.27},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931008,"cp":11292.78,"r_cp":15664.21},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931008,"cp":11443.11,"r_cp":15872.73},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931008,"cp":11605.14,"r_cp":16097.88},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931008,"cp":11455.9,"r_cp":15891.58},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931008,"cp":11390.88,"r_cp":15809.86},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931008,"cp":11428.6,"r_cp":15862.89},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931008,"cp":11484.16,"r_cp":15940.01},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931008,"cp":11467.37,"r_cp":15916.7},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931008,"cp":11558.71,"r_cp":16043.48},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931008,"cp":11565.11,"r_cp":16052.37},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931008,"cp":11632.92,"r_cp":16146.49},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931008,"cp":11713.18,"r_cp":16257.89},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931008,"cp":11625.33,"r_cp":16135.96},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931008,"cp":11561.02,"r_cp":16046.85},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931008,"cp":11458.5,"r_cp":15905.16},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931008,"cp":11470.12,"r_cp":15921.28},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931008,"cp":11596.3,"r_cp":16096.43},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931008,"cp":11633.62,"r_cp":16164.83},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931008,"cp":11825.87,"r_cp":16431.95},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931008,"cp":11841.17,"r_cp":16453.22},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931008,"cp":11894.18,"r_cp":16526.87},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931008,"cp":11915.23,"r_cp":16556.12},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931008,"cp":11877.19,"r_cp":16538.17},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931008,"cp":11965.17,"r_cp":16661.14},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931008,"cp":12013.59,"r_cp":16737.16},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931008,"cp":12085.49,"r_cp":16837.33},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931008,"cp":12052.42,"r_cp":16817.4},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931008,"cp":11936.17,"r_cp":16655.18},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931008,"cp":11707.28,"r_cp":16345.77},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931008,"cp":11844.37,"r_cp":16537.17},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931008,"cp":11790.68,"r_cp":16462.21},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931008,"cp":11882.99,"r_cp":16591.09},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931008,"cp":11887.18,"r_cp":16596.94},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931008,"cp":11869.26,"r_cp":16571.93},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931008,"cp":11793.89,"r_cp":16466.7},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931008,"cp":11899.24,"r_cp":16613.78},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931008,"cp":11987.41,"r_cp":16736.89},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931008,"cp":11995.69,"r_cp":16748.45},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931008,"cp":11875.02,"r_cp":16579.96},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931008,"cp":12038.55,"r_cp":16808.28},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931008,"cp":12125.99,"r_cp":16930.38},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931008,"cp":12090.4,"r_cp":16880.69},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931008,"cp":12493.32,"r_cp":17447.76},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931008,"cp":12461.42,"r_cp":17403.2},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931008,"cp":12707.87,"r_cp":17747.39},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931008,"cp":12788.77,"r_cp":17860.36},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931008,"cp":12780.1,"r_cp":17848.25},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931008,"cp":12384,"r_cp":17295.08},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931008,"cp":12413.01,"r_cp":17335.59},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931008,"cp":12657.94,"r_cp":17677.66},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931008,"cp":12702.23,"r_cp":17739.51},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931008,"cp":12730.71,"r_cp":17779.28},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931008,"cp":12609.99,"r_cp":17610.69},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931008,"cp":12490.2,"r_cp":17443.4},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931008,"cp":12657.94,"r_cp":17677.66},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931008,"cp":12651.46,"r_cp":17668.61},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931008,"cp":12660.33,"r_cp":17680.99},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931008,"cp":12619.97,"r_cp":17625.7},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931008,"cp":12695.82,"r_cp":17751.44},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931008,"cp":12556.42,"r_cp":17556.53},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931008,"cp":12826.4,"r_cp":17934.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931008,"cp":12776.64,"r_cp":17864.43},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931008,"cp":12903.65,"r_cp":18042.03},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931008,"cp":12769.23,"r_cp":17854.09},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931008,"cp":12704.61,"r_cp":17763.73},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931008,"cp":12667.53,"r_cp":17711.88},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931008,"cp":12483.4,"r_cp":17454.43},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931008,"cp":12481.51,"r_cp":17451.79},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931008,"cp":12515.14,"r_cp":17498.81},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931008,"cp":12542.59,"r_cp":17537.18},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931008,"cp":12665.69,"r_cp":17709.3},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931008,"cp":12903.25,"r_cp":18041.58},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931008,"cp":12802.64,"r_cp":17900.9},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931008,"cp":12823.97,"r_cp":17930.72},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931008,"cp":12569.72,"r_cp":17579.08},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931008,"cp":12439.1,"r_cp":17396.41},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931008,"cp":12718.39,"r_cp":17787.15},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931008,"cp":12729.7,"r_cp":17802.97},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931008,"cp":12259.81,"r_cp":17145.81},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931008,"cp":12305.79,"r_cp":17210.12},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931008,"cp":12431.19,"r_cp":17385.5},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931008,"cp":12355.4,"r_cp":17279.88},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931008,"cp":12436.73,"r_cp":17394.26},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931008,"cp":12538.05,"r_cp":17541.32},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931008,"cp":12659.09,"r_cp":17711},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931008,"cp":12612.94,"r_cp":17646.43},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931008,"cp":12693.82,"r_cp":17759.58},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931008,"cp":12683.93,"r_cp":17751.09},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931008,"cp":12603.39,"r_cp":17638.37},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931008,"cp":12518.19,"r_cp":17519.14},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931008,"cp":12409.4,"r_cp":17366.88},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931008,"cp":12279.37,"r_cp":17184.9},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931008,"cp":12336.52,"r_cp":17264.89},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931008,"cp":12254.95,"r_cp":17150.73},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931008,"cp":12302.66,"r_cp":17218.01},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931008,"cp":12128.11,"r_cp":16973.72},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931008,"cp":12134.96,"r_cp":16983.92},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931008,"cp":12263.9,"r_cp":17164.39},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931008,"cp":12146.05,"r_cp":17004.87},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931008,"cp":12149.25,"r_cp":17009.35},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931008,"cp":12000.05,"r_cp":16800.47},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931008,"cp":11945.4,"r_cp":16723.95},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931008,"cp":11796.83,"r_cp":16515.95},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931008,"cp":11564.53,"r_cp":16190.73},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931008,"cp":11703.21,"r_cp":16384.88},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931008,"cp":11732.1,"r_cp":16425.32},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931008,"cp":11728.06,"r_cp":16419.68},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931008,"cp":11692.01,"r_cp":16369.19},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931008,"cp":11860.15,"r_cp":16610.76},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931008,"cp":12023.56,"r_cp":16839.62},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931008,"cp":12022.5478,"r_cp":16838.2},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931008,"cp":11908.5802,"r_cp":16678.58},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931008,"cp":11853.26,"r_cp":16601.11},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931008,"cp":11948.4,"r_cp":16734.35},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931008,"cp":11897.74,"r_cp":16663.41},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931008,"cp":11837.07,"r_cp":16578.44},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931008,"cp":11912.04,"r_cp":16683.43},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931008,"cp":11879.19,"r_cp":16637.42},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931008,"cp":11938.01,"r_cp":16719.81},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931008,"cp":11829.03,"r_cp":16567.17},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931008,"cp":11869.77,"r_cp":16624.22},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931008,"cp":11873.14,"r_cp":16628.95},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931008,"cp":11736.57,"r_cp":16437.67},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931008,"cp":11840.94,"r_cp":16583.96},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931008,"cp":11931.33,"r_cp":16710.55},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931008,"cp":11820.59,"r_cp":16555.45},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931008,"cp":11858.84,"r_cp":16609.03},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931008,"cp":11870.58,"r_cp":16625.47},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931008,"cp":12016.75,"r_cp":16830.19},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931008,"cp":11974.09,"r_cp":16770.44},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931008,"cp":12010.09,"r_cp":16820.85},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931008,"cp":11977.79,"r_cp":16775.62},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931008,"cp":12029.86,"r_cp":16848.55},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931008,"cp":12218.74,"r_cp":17113.09},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931008,"cp":12192.46,"r_cp":17076.28},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931008,"cp":12073.59,"r_cp":16909.79},{"stockId":1000000931008,"date":"2026-01-08T16:00:00.000Z","cp":12131.11,"r_cp":16990.35},{"stockId":1000000931008,"date":"2026-01-11T16:00:00.000Z","cp":12140.71,"r_cp":17003.8},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000931008,"cp":12003.58,"r_cp":16811.75},{"stockId":1000000931008,"date":"2026-01-13T16:00:00.000Z","cp":11909.54,"r_cp":16680.04},{"stockId":1000000931008,"date":"2026-01-14T16:00:00.000Z","cp":11880.46,"r_cp":16639.31},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931008,"cp":11968.48,"r_cp":16762.67},{"stockId":1000000931008,"date":"2026-01-18T16:00:00.000Z","cp":12153.2,"r_cp":17021.38},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931008,"cp":12045.56,"r_cp":16870.63},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931008,"cp":12060.42,"r_cp":16891.44},{"stockId":1000000931008,"date":"2026-01-21T16:00:00.000Z","cp":11978.17,"r_cp":16776.24},{"stockId":1000000931008,"date":"2026-01-22T16:00:00.000Z","cp":12047.78,"r_cp":16873.73},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000931008,"cp":11825.57,"r_cp":16562.51},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000931008,"cp":11878.21,"r_cp":16636.23},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000931008,"cp":11772.64,"r_cp":16488.38},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000931008,"cp":11787.61,"r_cp":16509.35},{"stockId":1000000931008,"date":"2026-01-29T16:00:00.000Z","cp":11587.83,"r_cp":16229.54},{"stockId":1000000931008,"date":"2026-02-01T16:00:00.000Z","cp":11341.37,"r_cp":15884.36},{"stockId":1000000931008,"date":"2026-02-02T16:00:00.000Z","cp":11531.03,"r_cp":16149.99},{"stockId":1000000931008,"date":"2026-02-03T16:00:00.000Z","cp":11692.42,"r_cp":16376.02},{"stockId":1000000931008,"date":"2026-02-04T16:00:00.000Z","cp":11731.8,"r_cp":16431.18},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000931008,"cp":11691.47,"r_cp":16374.7},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000931008,"cp":11791.88,"r_cp":16515.33},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931008,"cp":11825.61,"r_cp":16562.57},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931008,"cp":11911.66,"r_cp":16683.09},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931008,"cp":11941.59,"r_cp":16725.01},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931008,"cp":11856.08,"r_cp":16605.24},{"stockId":1000000931008,"date":"2026-02-23T16:00:00.000Z","cp":11968.48,"r_cp":16762.67},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931008,"cp":11917.3,"r_cp":16690.99},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000931008,"cp":11749.79,"r_cp":16456.38},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000931008,"cp":11725.84,"r_cp":16422.83},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931008,"cp":11765.51,"r_cp":16478.4},{"stockId":1000000931008,"date":"2026-03-02T16:00:00.000Z","cp":11448.09,"r_cp":16033.83},{"stockId":1000000931008,"date":"2026-03-03T16:00:00.000Z","cp":11365.18,"r_cp":15917.7},{"stockId":1000000931008,"date":"2026-03-04T16:00:00.000Z","cp":11474.4,"r_cp":16070.67},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000931008,"cp":11476.03,"r_cp":16072.96},{"stockId":1000000931008,"date":"2026-03-08T16:00:00.000Z","cp":11367.6,"r_cp":15921.09},{"stockId":1000000931008,"date":"2026-03-09T16:00:00.000Z","cp":11508.62,"r_cp":16118.61},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931008,"cp":11630.74,"r_cp":16289.63},{"stockId":1000000931008,"date":"2026-03-11T16:00:00.000Z","cp":11571.11,"r_cp":16206.13},{"stockId":1000000931008,"date":"2026-03-12T16:00:00.000Z","cp":11543.81,"r_cp":16167.88},{"stockId":1000000931008,"date":"2026-03-15T16:00:00.000Z","cp":11696.36,"r_cp":16381.55},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000931008,"cp":11647.66,"r_cp":16313.33},{"stockId":1000000931008,"date":"2026-03-17T16:00:00.000Z","cp":11566.42,"r_cp":16199.56},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000931008,"cp":11408.06,"r_cp":15977.76},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931008,"cp":11287.21,"r_cp":15808.5},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931008,"cp":11144.93,"r_cp":15609.23},{"stockId":1000000931008,"date":"2026-03-23T16:00:00.000Z","cp":11228.96,"r_cp":15726.91},{"stockId":1000000931008,"date":"2026-03-24T16:00:00.000Z","cp":11351.03,"r_cp":15897.89},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931008,"cp":11182.27,"r_cp":15661.53},{"stockId":1000000931008,"date":"2026-03-26T16:00:00.000Z","cp":11249.2,"r_cp":15755.27},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931008,"cp":11237.53,"r_cp":15738.92},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000931008,"cp":11293.4,"r_cp":15817.18},{"stockId":1000000931008,"date":"2026-03-31T16:00:00.000Z","cp":11398.59,"r_cp":15964.49},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931008,"cp":11243.5,"r_cp":15747.28},{"stockId":1000000931008,"date":"2026-04-02T16:00:00.000Z","cp":11063.06,"r_cp":15494.56},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931008,"cp":11048.31,"r_cp":15474.78},{"stockId":1000000931008,"date":"2026-04-07T16:00:00.000Z","cp":11365.96,"r_cp":15919.69},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931008,"cp":11243.98,"r_cp":15748.84},{"stockId":1000000931008,"date":"2026-04-09T16:00:00.000Z","cp":11396.07,"r_cp":15961.87},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931008,"cp":11472.24,"r_cp":16068.55},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931008,"cp":11421.97,"r_cp":15998.14},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931008,"cp":11325.84,"r_cp":15863.5},{"stockId":1000000931008,"date":"2026-04-15T16:00:00.000Z","cp":11450.07,"r_cp":16037.49},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000931008,"cp":11384.61,"r_cp":15945.81},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931008,"cp":11381.62,"r_cp":15941.62},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000931008,"cp":11313.75,"r_cp":15846.56},{"stockId":1000000931008,"date":"2026-04-21T16:00:00.000Z","cp":11382.33,"r_cp":15942.62},{"stockId":1000000931008,"date":"2026-04-22T16:00:00.000Z","cp":11385.43,"r_cp":15946.96},{"stockId":1000000931008,"date":"2026-04-23T16:00:00.000Z","cp":11265.27,"r_cp":15778.66},{"stockId":1000000931008,"date":"2026-04-26T16:00:00.000Z","cp":11439.29,"r_cp":16022.48},{"stockId":1000000931008,"date":"2026-04-27T16:00:00.000Z","cp":11286.91,"r_cp":15809.06},{"stockId":1000000931008,"date":"2026-04-28T16:00:00.000Z","cp":11408.73,"r_cp":15979.67},{"stockId":1000000931008,"date":"2026-04-29T16:00:00.000Z","cp":11271.15,"r_cp":15786.98},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000931008,"cp":11343.04,"r_cp":15887.67},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000931008,"cp":11377.38,"r_cp":15935.77},{"stockId":1000000931008,"date":"2026-05-07T16:00:00.000Z","cp":11395.86,"r_cp":15961.97},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000931008,"cp":11423.16,"r_cp":16000.59},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000931008,"cp":11243.54,"r_cp":15748.99},{"stockId":1000000931008,"date":"2026-05-12T16:00:00.000Z","cp":11236.75,"r_cp":15743.99},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000931008,"cp":11039.89,"r_cp":15468.17},{"stockId":1000000931008,"date":"2026-05-14T16:00:00.000Z","cp":10874.88,"r_cp":15302.65},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000931008,"cp":10673.22,"r_cp":15019.47},{"stockId":1000000931008,"date":"2026-05-18T16:00:00.000Z","cp":10748.18,"r_cp":15125.58},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000931008,"cp":10562.34,"r_cp":14864.32},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000931008,"cp":10604.96,"r_cp":14924.3},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000931008,"cp":10645.33,"r_cp":14982.36},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000931008,"cp":10610.6,"r_cp":14933.47},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000931008,"cp":10641.81,"r_cp":14977.56},{"stockId":1000000931008,"date":"2026-05-26T16:00:00.000Z","cp":10419.81,"r_cp":14665.12},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000931008,"cp":10309.64,"r_cp":14510.07},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000931008,"cp":10231.34,"r_cp":14399.86},{"stockId":1000000931008,"date":"2026-05-31T16:00:00.000Z","cp":10174.89,"r_cp":14320.59},{"stockId":1000000931008,"date":"2026-06-01T16:00:00.000Z","cp":10299.82,"r_cp":14496.84},{"stockId":1000000931008,"date":"2026-06-02T16:00:00.000Z","cp":10127.99,"r_cp":14270.62},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000931008,"cp":9915.38,"r_cp":13971.28},{"stockId":1000000931008,"date":"2026-06-04T16:00:00.000Z","cp":9841.96,"r_cp":13869.07},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000931008,"cp":9712.21}]}