window.pageData = {"index":{"_id":1000000930697,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930697","tickerId":930697,"source":"csi","fsTableType":"non_financial","name":"家用电器","csiCode":"930697","currency":"CNY","series":"sector","launchDate":"2015-07-06T16:00:00.000Z","lastUpdated":"2024-12-25T07:24:42.204Z","followedNum":1733,"description":"为反映中证全指指数样本中不同行业公司证券的整体表现，为投资者提供分析工具，将中证全指指数样本按中证行业分类分为11个一级行业、35个二级行业、90余个三级行业及200余个四级行业，再以进入各一、二、三、四级行业的全部证券作为样本编制指数，形成中证全指行业指数。","indexMethodology":null,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930697factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证全指家用电器指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720697,"memoNum":50,"constituentsMarkets":["a"],"pinyin":"jydq","hotSpots":[null]},"startDate":"2024-06-13T07:18:31.044Z","endDate":"2026-06-13T07:18:31.044Z","stock":{"_id":3000000005064,"stockCode":"005064","stockType":"fund","areaCode":"cn","followedNum":35,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-08-13T16:00:00.000Z","setUpScale":34768000,"market":"a","tickerId":5064,"custody":"中国银行股份有限公司","name":"广发中证全指家用电器交易型开放式指数证券投资基金联接基金","shortName":"广发中证全指家用电器ETF联接C","fundSecondLevel":"company","fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2017-09-12T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","etfFundFlag":1,"feederFundFlag":1,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfzzqzjydqjyxkfszszqtzjjljjj","indexId":1000000930697,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930697","tickerId":930697,"name":"家用电器","rebalancingFrequency":"semi-annually"},"managers":[{"name":"陆志明","stockType":"fund_manager","stockCode":"db20058620","exchange":"fm","tickerId":122613119070}],"targetFunds":[{"shortName":"广发中证全指家用电器ETF(560880)","stockType":"fund","stockCode":"560880","exchange":"sh","tickerId":560880}],"hotMetrics":{"fss":{"stockId":3000000005064,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1322,"f_ind_h_s_r":0.8678,"f_h_a":60576,"f_h_s_a":3542,"f_ind_h_s_r_c_1y":-0.04620000000000002,"f_ind_h_s_r_c_hy":-0.04260000000000008,"f_ins_h_s_r_c_1y":0.04620000000000002,"f_ins_h_s_r_c_hy":0.0426,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005064,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.7753193020327397,"f_p_r_m1_ssc":5889,"f_p_r_m1_ssrp":0.6102241847826086,"f_p_r_m3_ssc":5705,"f_p_r_m3_ssrp":0.6129032258064516,"f_p_r_m6_ssc":5477,"f_p_r_m6_ssrp":0.7668005843681519,"f_p_r_y1_ssc":4741,"f_p_r_y1_ssrp":0.7181434599156118,"f_p_r_y2_ssc":3588,"f_p_r_y2_ssrp":0.7694452188458322,"f_p_r_y3_ssc":2918,"f_p_r_y3_ssrp":0.5371957490572506,"f_p_r_y5_ssc":1810,"f_p_r_y5_ssrp":0.5345494748479823,"f_cagr_p_r_fs_ssc":5993,"f_cagr_p_r_fs_ssrp":0.6156542056074766},"fp":{"stockId":3000000005064,"type":"fp","f_p_r_fys":-0.059867776689519925,"f_p_r_m1":-0.06204959081470629,"f_p_r_m3":-0.04365153496481711,"f_p_r_m6":-0.032688795112426394,"f_p_r_y1":0.09348522605909637,"f_p_r_y3":0.28896349139740396,"f_p_r_y5":0.03924753011233495,"f_cagr_p_r_fs":0.05027235551309217,"f_p_r_d1":0.006826404532732644,"f_p_r_y2":0.20549450549450898,"f_cagr_p_r_fs_sic":12,"f_cagr_p_r_fs_sirp":0.9090909090909091,"f_p_r_fys_sic":12,"f_p_r_fys_sirp":0.7272727272727273,"f_p_r_m1_sic":12,"f_p_r_m1_sirp":1,"f_p_r_m3_sic":12,"f_p_r_m3_sirp":0.5454545454545454,"f_p_r_m6_sic":11,"f_p_r_m6_sirp":0.6,"f_p_r_y1_sic":11,"f_p_r_y1_sirp":0.6,"f_p_r_y2_sic":9,"f_p_r_y2_sirp":0.75,"f_p_r_y3_sic":6,"f_p_r_y3_sirp":0.6,"f_p_r_y5_sic":3,"f_p_r_y5_sirp":1,"last_data_date":"2026-06-11T16:00:00.000Z"},"ff":{"stockId":3000000005064,"type":"ff","f_m_f":72542,"f_m_f_r":0.005,"f_c_f":14508,"f_c_f_r":0.001,"f_m_a_c_f":87050,"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":"2026-05-21T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000005064,"type":"f_nlacan","f_nv_d":"2026-06-11T16:00:00.000Z","f_nv":1.5358,"f_nv_cr":-0.005053122570614188},"f_as":{"stockId":3000000005064,"type":"f_as","f_tas":129099628.9478,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005063,"stockCode":"005063","stockType":"fund","areaCode":"cn","followedNum":71,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-08-13T16:00:00.000Z","setUpScale":34768000,"market":"a","tickerId":5063,"custody":"中国银行股份有限公司","name":"广发中证全指家用电器交易型开放式指数证券投资基金联接基金","shortName":"广发中证全指家用电器ETF联接(005063)","fundSecondLevel":"company","__csrcFundId":4746,"fundStatus":"normal","lastUpdated":"2026-06-12T17:11:57.844Z","masterFundFlag":1,"inceptionDate":"2017-09-12T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发中证全指家用电器ETF联接","pinyin":"gfzzqzjydqjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930697}],"bondHoldings":[{"_id":"69e8f93b1398d798430004ba","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005063,"stockCode":"019827","stockName":"26国债01","holdings":5000,"marketCap":501320,"netValueRatio":0.0014,"lastUpdated":"2026-04-22T16:37:15.577Z"}]},"influencesList":[],"fundNetValueList":[{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.2742},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.2629},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.2674},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.2495},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.2375},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.2328},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.2232},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.2263},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.224},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1979},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1951},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.195},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.19},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1698},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1582},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1599},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1527},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1397},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.151},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1445},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1661},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1712},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1514},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1482},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1357},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1457},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1435},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1413},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1119},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.0852},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.0789},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1337},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1278},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1097},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1556},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1501},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1352},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1178},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1118},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1139},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1129},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1074},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1104},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1072},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.0987},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1027},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.107},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1069},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1021},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1013},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1027},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1263},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1309},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1114},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1059},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1105},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1377},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1252},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.15},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1462},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1457},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1305},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1113},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1126},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1271},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1207},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1204},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1431},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1593},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1666},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1741},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.1934},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.2063},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.2589},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.2903},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3967},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4729},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3618},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3812},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.34},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.372},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3398},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.329},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3197},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3673},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3754},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4153},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4151},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4076},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4172},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4397},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4383},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.433},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4192},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3911},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4131},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4246},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4013},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4258},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4377},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4409},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4421},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4433},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.436},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4018},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3682},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3915},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4016},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4023},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3679},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3524},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3438},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3729},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3538},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3751},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3982},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3963},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3986},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4035},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4156},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4203},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4359},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4501},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4597},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4264},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4117},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.403},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4136},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.422},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4255},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.422},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4473},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4265},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4444},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4362},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.434},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4135},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4077},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3815},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3854},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4066},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4384},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4527},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4155},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3883},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4316},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4221},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4353},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4387},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4422},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4482},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4285},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4252},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4371},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4281},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4168},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4461},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4679},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4718},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4695},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4755},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4718},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.472},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4766},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4514},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.466},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4702},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4838},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4911},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4672},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4842},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4838},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.441},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4274},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4482},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4539},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4696},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4649},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4749},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4733},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4681},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4639},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4968},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5058},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5212},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5224},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5044},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.491},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5055},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4961},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4933},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4977},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4854},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4854},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4696},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4778},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4353},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3085},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3052},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3178},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3494},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3533},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3463},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3555},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3443},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3425},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3469},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3642},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3606},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3745},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3698},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3749},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3725},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3796},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.386},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4096},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.415},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4272},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4284},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4529},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4498},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.449},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4343},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4333},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4372},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4584},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4521},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4511},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4411},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4303},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4204},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4245},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4296},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.416},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3987},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4093},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4134},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4097},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.411},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4026},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4075},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4045},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3832},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3859},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3894},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3902},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3808},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3743},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3688},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.3962},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4163},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4102},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4095},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4145},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4174},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4233},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4301},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.429},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4206},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4286},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4202},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4195},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4308},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4456},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.456},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4586},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4668},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4693},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4702},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4769},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4838},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4852},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4771},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.475},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.473},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4719},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4505},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4533},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4691},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4821},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4963},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4914},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4886},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5043},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.513},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.522},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5149},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5345},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5564},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5689},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5694},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5662},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.577},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6044},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6129},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5975},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6121},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5973},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5904},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5877},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5621},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5323},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5616},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5814},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5718},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5691},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5891},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.579},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5876},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6056},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6366},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6359},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6199},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6143},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6159},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6272},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6166},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.602},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6184},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6206},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6243},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6025},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.567},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5491},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.579},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.566},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5386},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5578},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5745},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5861},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5887},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5948},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6082},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6184},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6245},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6071},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6035},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5962},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.581},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5842},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6169},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6012},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6051},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5979},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6048},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6094},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.588},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5766},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5708},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5637},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5638},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5497},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5507},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5628},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5777},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5765},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5789},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5886},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5845},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5882},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5971},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6025},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6086},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5941},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6002},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5788},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5877},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5828},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5695},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5877},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.577},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5873},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5977},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5893},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6017},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6168},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6113},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6081},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6285},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6336},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.653},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6635},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6584},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.653},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6776},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6959},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6776},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6811},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6689},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6821},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.7014},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.7018},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.7066},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.7031},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.7054},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6779},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6783},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6619},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6569},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6472},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.631},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6504},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6631},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6565},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6501},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.663},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6797},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6657},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.667},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6591},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6647},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6656},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6588},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6538},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.629},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5863},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5781},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.591},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6032},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5769},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6095},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6125},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6059},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6013},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5949},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5775},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5863},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5538},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5359},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4765},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4965},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5221},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5106},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5075},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4953},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4986},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5242},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5061},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4836},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.4797},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5253},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5071},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.521},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5135},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5284},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5326},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5395},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5429},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5632},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5628},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5662},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5676},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5602},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.574},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5632},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5909},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6019},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6153},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6268},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6436},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6512},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6374},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6539},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6334},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6439},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6406},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6344},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6266},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6148},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6223},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6225},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.6213},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5915},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5625},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5435},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5518},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5682},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5682},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5617},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.558},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5479},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5595},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5388},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5436},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000005064,"lxr_nv_fc":1.5358}],"priceMetricsList":[{"stockId":1000000930697,"date":"2024-06-13T16:00:00.000Z","cp":10353.69,"r_cp":14811.19},{"stockId":1000000930697,"date":"2024-06-16T16:00:00.000Z","cp":10256.9,"r_cp":14672.85},{"stockId":1000000930697,"date":"2024-06-17T16:00:00.000Z","cp":10293.7,"r_cp":14728.25},{"stockId":1000000930697,"date":"2024-06-18T16:00:00.000Z","cp":10135.16,"r_cp":14507.05},{"stockId":1000000930697,"date":"2024-06-19T16:00:00.000Z","cp":10029.08,"r_cp":14355.22},{"stockId":1000000930697,"date":"2024-06-20T16:00:00.000Z","cp":9988.2,"r_cp":14298.25},{"stockId":1000000930697,"date":"2024-06-23T16:00:00.000Z","cp":9907.4,"r_cp":14182.58},{"stockId":1000000930697,"date":"2024-06-24T16:00:00.000Z","cp":9934.5,"r_cp":14221.36},{"stockId":1000000930697,"date":"2024-06-25T16:00:00.000Z","cp":9908.37,"r_cp":14191.28},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930697,"cp":9681.84,"r_cp":13870.23},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930697,"cp":9656.62,"r_cp":13834.1},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930697,"cp":9613.38,"r_cp":13772.15},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930697,"cp":9441.01,"r_cp":13525.21},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930697,"cp":9341.75,"r_cp":13383.01},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930697,"cp":9355.56,"r_cp":13403.12},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930697,"cp":9293.94,"r_cp":13315.29},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930697,"cp":9181.95,"r_cp":13157.32},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930697,"cp":9278.33,"r_cp":13295.43},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930697,"cp":9221.51,"r_cp":13214.11},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930697,"cp":9407.37,"r_cp":13480.45},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930697,"cp":9451.41,"r_cp":13543.65},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930697,"cp":9281.38,"r_cp":13300},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930697,"cp":9253.69,"r_cp":13262.1},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930697,"cp":9146.37,"r_cp":13108.3},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930697,"cp":9230.73,"r_cp":13229.73},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930697,"cp":9212.45,"r_cp":13203.53},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930697,"cp":9193.32,"r_cp":13176.1},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930697,"cp":8940.32,"r_cp":12813.51},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930697,"cp":8710.69,"r_cp":12484.4},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930697,"cp":8654.65,"r_cp":12406.95},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930697,"cp":9127.08,"r_cp":13084.21},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930697,"cp":9076.46,"r_cp":13011.64},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930697,"cp":8918.84,"r_cp":12785.68},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930697,"cp":9308.62,"r_cp":13359.77},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930697,"cp":9260.55,"r_cp":13290.78},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930697,"cp":9132.8,"r_cp":13107.43},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930697,"cp":8982.84,"r_cp":12892.2},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930697,"cp":8929.83,"r_cp":12816.12},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930697,"cp":8948.84,"r_cp":12843.4},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930697,"cp":8932.9,"r_cp":12830.48},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930697,"cp":8887.09,"r_cp":12764.69},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930697,"cp":8913.49,"r_cp":12802.61},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930697,"cp":8885.98,"r_cp":12763.09},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930697,"cp":8813.64,"r_cp":12659.19},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930697,"cp":8839.82,"r_cp":12707.66},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930697,"cp":8833.02,"r_cp":12755.61},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930697,"cp":8832.84,"r_cp":12755.35},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930697,"cp":8791.94,"r_cp":12696.28},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930697,"cp":8784.17,"r_cp":12685.07},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930697,"cp":8796.54,"r_cp":12702.93},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930697,"cp":8997.8,"r_cp":12993.56},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930697,"cp":9037.46,"r_cp":13050.84},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930697,"cp":8870.89,"r_cp":12810.29},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930697,"cp":8733.81,"r_cp":12738.55},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930697,"cp":8772.44,"r_cp":12794.9},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930697,"cp":9000.94,"r_cp":13128.17},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930697,"cp":8896.95,"r_cp":12976.49},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930697,"cp":9105.7,"r_cp":13280.97},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930697,"cp":9071.65,"r_cp":13231.77},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930697,"cp":9064.09,"r_cp":13226.32},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930697,"cp":8937.27,"r_cp":13041.27},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930697,"cp":8777.83,"r_cp":12808.61},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930697,"cp":8789.34,"r_cp":12825.41},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930697,"cp":8910.93,"r_cp":13003.96},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930697,"cp":8857.14,"r_cp":12925.46},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930697,"cp":8855.02,"r_cp":12922.37},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930697,"cp":9046.48,"r_cp":13201.76},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930697,"cp":9182.45,"r_cp":13400.19},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930697,"cp":9243.57,"r_cp":13489.38},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930697,"cp":9307.31,"r_cp":13582.41},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930697,"cp":9469.46,"r_cp":13819.04},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930697,"cp":9579.13,"r_cp":13979.07},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930697,"cp":10017.44,"r_cp":14618.72},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930697,"cp":10279.37,"r_cp":15005.67},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930697,"cp":11155.12,"r_cp":16285.25},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930697,"cp":11788.47,"r_cp":17209.88},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930697,"cp":10904.25,"r_cp":15919.02},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930697,"cp":11054.63,"r_cp":16138.56},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930697,"cp":10715.07,"r_cp":15644.77},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930697,"cp":10985.2,"r_cp":16039.18},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930697,"cp":10713.96,"r_cp":15643.14},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930697,"cp":10612.98,"r_cp":15496.44},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930697,"cp":10535.91,"r_cp":15383.91},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930697,"cp":10936.5,"r_cp":15968.83},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930697,"cp":11005.13,"r_cp":16069.05},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930697,"cp":11339.79,"r_cp":16557.7},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930697,"cp":11334.49,"r_cp":16555.22},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930697,"cp":11268.44,"r_cp":16458.74},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930697,"cp":11343.57,"r_cp":16568.48},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930697,"cp":11533.27,"r_cp":16845.56},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930697,"cp":11513.9,"r_cp":16817.26},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930697,"cp":11469.76,"r_cp":16752.79},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930697,"cp":11355.08,"r_cp":16585.3},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930697,"cp":11116.78,"r_cp":16237.45},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930697,"cp":11304.24,"r_cp":16511.27},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930697,"cp":11399.89,"r_cp":16650.97},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930697,"cp":11202.91,"r_cp":16363.26},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930697,"cp":11407.77,"r_cp":16662.48},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930697,"cp":11504.84,"r_cp":16808.35},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930697,"cp":11533.24,"r_cp":16849.85},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930697,"cp":11544.07,"r_cp":16865.66},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930697,"cp":11553.32,"r_cp":16879.18},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930697,"cp":11493.92,"r_cp":16792.4},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930697,"cp":11207.67,"r_cp":16374.19},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930697,"cp":10925.25,"r_cp":15961.58},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930697,"cp":11121.86,"r_cp":16248.82},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930697,"cp":11208.79,"r_cp":16375.82},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930697,"cp":11216.58,"r_cp":16387.2},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930697,"cp":10919.4,"r_cp":15953.04},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930697,"cp":10788.38,"r_cp":15761.61},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930697,"cp":10713.62,"r_cp":15652.4},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930697,"cp":10962.37,"r_cp":16015.8},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930697,"cp":10799.18,"r_cp":15777.39},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930697,"cp":10968.47,"r_cp":16025.01},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930697,"cp":11166.157,"r_cp":16313.82},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930697,"cp":11150.68,"r_cp":16291.21},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930697,"cp":11165.3,"r_cp":16312.57},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930697,"cp":11200.97,"r_cp":16364.69},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930697,"cp":11304.42,"r_cp":16515.83},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930697,"cp":11344.01,"r_cp":16573.67},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930697,"cp":11476.79,"r_cp":16767.66},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930697,"cp":11593.91,"r_cp":16938.77},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930697,"cp":11666.7278,"r_cp":17045.16},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930697,"cp":11384.4871,"r_cp":16632.8},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930697,"cp":11259.16,"r_cp":16449.7},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930697,"cp":11186.5234,"r_cp":16343.58},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930697,"cp":11276.0815,"r_cp":16474.42},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930697,"cp":11349.97,"r_cp":16582.37},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930697,"cp":11380.48,"r_cp":16626.95},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930697,"cp":11353.51,"r_cp":16587.54},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930697,"cp":11563.91,"r_cp":16895.59},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930697,"cp":11387.38,"r_cp":16637.66},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930697,"cp":11539.91,"r_cp":16860.52},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930697,"cp":11470.54,"r_cp":16759.16},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930697,"cp":11446.3,"r_cp":16723.74},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930697,"cp":11271.92,"r_cp":16468.96},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930697,"cp":11223.42,"r_cp":16398.11},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930697,"cp":10999.31,"r_cp":16070.66},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930697,"cp":11033.84,"r_cp":16121.11},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930697,"cp":11213.48,"r_cp":16383.58},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930697,"cp":11482.67,"r_cp":16776.89},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930697,"cp":11602.96,"r_cp":16952.64},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930697,"cp":11284.53,"r_cp":16487.4},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930697,"cp":11055.76,"r_cp":16153.14},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930697,"cp":11422.44,"r_cp":16688.89},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930697,"cp":11340.2,"r_cp":16568.74},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930697,"cp":11451.83,"r_cp":16731.83},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930697,"cp":11480.44,"r_cp":16773.63},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930697,"cp":11511.02,"r_cp":16818.31},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930697,"cp":11563.66,"r_cp":16895.21},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930697,"cp":11393.58,"r_cp":16646.72},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930697,"cp":11362.11,"r_cp":16600.75},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930697,"cp":11462.65,"r_cp":16747.74},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930697,"cp":11382.35,"r_cp":16630.41},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930697,"cp":11289.38,"r_cp":16494.58},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930697,"cp":11536.86,"r_cp":16856.16},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930697,"cp":11723.53,"r_cp":17128.89},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930697,"cp":11757.76,"r_cp":17178.91},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930697,"cp":11740.24,"r_cp":17153.31},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930697,"cp":11791.14,"r_cp":17227.68},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930697,"cp":11760.95,"r_cp":17183.57},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930697,"cp":11765.11,"r_cp":17189.64},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930697,"cp":11805.05,"r_cp":17248},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930697,"cp":11592.9,"r_cp":16938.04},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930697,"cp":11716.19,"r_cp":17118.17},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930697,"cp":11754.53,"r_cp":17174.19},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930697,"cp":11872.27,"r_cp":17346.21},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930697,"cp":11934.24,"r_cp":17436.75},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930697,"cp":11735.67,"r_cp":17146.63},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930697,"cp":11881.38,"r_cp":17359.53},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930697,"cp":11876.55,"r_cp":17352.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930697,"cp":11512.44,"r_cp":16820.48},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930697,"cp":11396.55,"r_cp":16651.15},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930697,"cp":11571.62,"r_cp":16906.95},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930697,"cp":11623.58,"r_cp":16982.86},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930697,"cp":11757.48,"r_cp":17178.5},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930697,"cp":11717.78,"r_cp":17120.49},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930697,"cp":11803.69,"r_cp":17246.02},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930697,"cp":11787.85,"r_cp":17222.87},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930697,"cp":11744.07,"r_cp":17158.91},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930697,"cp":11707.31,"r_cp":17105.2},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930697,"cp":11989.15,"r_cp":17516.98},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930697,"cp":12066.48,"r_cp":17629.96},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930697,"cp":12194.85,"r_cp":17817.53},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930697,"cp":12202.52,"r_cp":17828.74},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930697,"cp":12049.64,"r_cp":17605.37},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930697,"cp":11934.47,"r_cp":17437.09},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930697,"cp":12059.11,"r_cp":17619.2},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930697,"cp":11976.41,"r_cp":17498.37},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930697,"cp":11954.12,"r_cp":17465.8},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930697,"cp":11987.12,"r_cp":17514.02},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930697,"cp":11883.17,"r_cp":17362.13},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930697,"cp":11882.78,"r_cp":17361.58},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930697,"cp":11749.11,"r_cp":17166.27},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930697,"cp":11816.36,"r_cp":17264.53},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930697,"cp":11456.76,"r_cp":16739.13},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930697,"cp":10381.31,"r_cp":15167.82},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930697,"cp":10352.4,"r_cp":15125.58},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930697,"cp":10459.38,"r_cp":15281.88},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930697,"cp":10728.41,"r_cp":15674.96},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930697,"cp":10759.08,"r_cp":15719.77},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930697,"cp":10700.6,"r_cp":15634.32},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930697,"cp":10778.81,"r_cp":15748.59},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930697,"cp":10681.68,"r_cp":15606.68},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930697,"cp":10667.6,"r_cp":15586.1},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930697,"cp":10706.57,"r_cp":15643.05},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930697,"cp":10856.14,"r_cp":15861.58},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930697,"cp":10826.23,"r_cp":15817.88},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930697,"cp":10944.26,"r_cp":15990.33},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930697,"cp":10905.52,"r_cp":15933.72},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930697,"cp":10945.96,"r_cp":15992.81},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930697,"cp":10927.43,"r_cp":15965.73},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930697,"cp":10988.33,"r_cp":16055.47},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930697,"cp":11044.08,"r_cp":16136.92},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930697,"cp":11245.87,"r_cp":16431.77},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930697,"cp":11291.57,"r_cp":16498.55},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930697,"cp":11395.15,"r_cp":16649.89},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930697,"cp":11405.14,"r_cp":16664.49},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930697,"cp":11615.08,"r_cp":16971.25},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930697,"cp":11589.4679,"r_cp":16933.82},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930697,"cp":11581.1531,"r_cp":16921.67},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930697,"cp":11416.3411,"r_cp":16740.37},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930697,"cp":11405.7341,"r_cp":16725.85},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930697,"cp":11436.4465,"r_cp":16771.92},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930697,"cp":11616.2766,"r_cp":17035.65},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930697,"cp":11562.6794,"r_cp":16957.04},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930697,"cp":11546.5286,"r_cp":16945.84},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930697,"cp":11462.77,"r_cp":16822.91},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930697,"cp":11371.81,"r_cp":16689.42},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930697,"cp":11282.28,"r_cp":16567.93},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930697,"cp":11316.08,"r_cp":16620.22},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930697,"cp":11356.75,"r_cp":16681.58},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930697,"cp":11241.54,"r_cp":16513.62},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930697,"cp":11096.13,"r_cp":16301.22},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930697,"cp":11181.82,"r_cp":16432.42},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930697,"cp":11215.49,"r_cp":16482.41},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930697,"cp":11182.35,"r_cp":16437.48},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930697,"cp":11186.41,"r_cp":16453.9},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930697,"cp":11116.19,"r_cp":16350.62},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930697,"cp":11147.94,"r_cp":16412.03},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930697,"cp":11039.79,"r_cp":16372.55},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930697,"cp":10858.47,"r_cp":16108.16},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930697,"cp":10882.05,"r_cp":16143.28},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930697,"cp":10910.81,"r_cp":16187.36},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930697,"cp":10917.68,"r_cp":16197.68},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930697,"cp":10839.41,"r_cp":16081.56},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930697,"cp":10782.52,"r_cp":15997.86},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930697,"cp":10736.52,"r_cp":15929.95},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930697,"cp":10962.25,"r_cp":16268.54},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930697,"cp":11129.85,"r_cp":16517.26},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930697,"cp":11075.79,"r_cp":16442.91},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930697,"cp":11069.16,"r_cp":16435.43},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930697,"cp":11111.42,"r_cp":16498.17},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930697,"cp":11135.2,"r_cp":16533.48},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930697,"cp":11184.14,"r_cp":16606.15},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930697,"cp":11242.57,"r_cp":16692.9},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930697,"cp":11234.13,"r_cp":16680.37},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930697,"cp":11164.28,"r_cp":16576.66},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930697,"cp":11226.07,"r_cp":16668.41},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930697,"cp":11155.13,"r_cp":16565.08},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930697,"cp":11146.9,"r_cp":16556.2},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930697,"cp":11241.55,"r_cp":16697.27},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930697,"cp":11365.58,"r_cp":16881.5},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930697,"cp":11452.16,"r_cp":17010.1},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930697,"cp":11465.93,"r_cp":17030.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930697,"cp":11536.17,"r_cp":17134.89},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930697,"cp":11554.09,"r_cp":17165.72},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930697,"cp":11562.43,"r_cp":17178.63},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930697,"cp":11619.22,"r_cp":17262.99},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930697,"cp":11671.97,"r_cp":17341.36},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930697,"cp":11684.55,"r_cp":17360.05},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930697,"cp":11563.06,"r_cp":17261.29},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930697,"cp":11547.64,"r_cp":17238.27},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930697,"cp":11531.04,"r_cp":17213.49},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930697,"cp":11520.9,"r_cp":17198.35},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930697,"cp":11346.32,"r_cp":16937.73},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930697,"cp":11369.38,"r_cp":16972.16},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930697,"cp":11503.55,"r_cp":17172.45},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930697,"cp":11612.3,"r_cp":17334.79},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930697,"cp":11727.09,"r_cp":17506.14},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930697,"cp":11686.57,"r_cp":17445.66},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930697,"cp":11651.66,"r_cp":17409.31},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930697,"cp":11783.64,"r_cp":17606.51},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930697,"cp":11852.35,"r_cp":17709.17},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930697,"cp":11928.39,"r_cp":17822.78},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930697,"cp":11868.88,"r_cp":17733.87},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930697,"cp":12023.86,"r_cp":17978.68},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930697,"cp":12206.55,"r_cp":18252.1},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930697,"cp":12312.26,"r_cp":18410.16},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930697,"cp":12316.87,"r_cp":18417.05},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930697,"cp":12292.36,"r_cp":18380.4},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930697,"cp":12382.96,"r_cp":18515.86},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930697,"cp":12611.57,"r_cp":18857.71},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930697,"cp":12683.27,"r_cp":18964.91},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930697,"cp":12555.88,"r_cp":18774.43},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930697,"cp":12678.94,"r_cp":18958.43},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930697,"cp":12480.48,"r_cp":18771.09},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930697,"cp":12423.98,"r_cp":18686.1},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930697,"cp":12402.57,"r_cp":18653.9},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930697,"cp":12193.11,"r_cp":18338.87},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930697,"cp":11958.34,"r_cp":17985.76},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930697,"cp":12203.41,"r_cp":18354.36},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930697,"cp":12368.6,"r_cp":18602.82},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930697,"cp":12288.13,"r_cp":18481.78},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930697,"cp":12264.6,"r_cp":18446.39},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930697,"cp":12430.76,"r_cp":18696.3},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930697,"cp":12343.61,"r_cp":18571.56},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930697,"cp":12415.33,"r_cp":18679.47},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930697,"cp":12565.11,"r_cp":18905.24},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930697,"cp":12848.11,"r_cp":19331.03},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930697,"cp":12832.56,"r_cp":19307.64},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930697,"cp":12696.47,"r_cp":19102.88},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930697,"cp":12662.57,"r_cp":19051.88},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930697,"cp":12673.19,"r_cp":19068.47},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930697,"cp":12767.7,"r_cp":19210.69},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930697,"cp":12675.66,"r_cp":19072.2},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930697,"cp":12554.17,"r_cp":18889.39},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930697,"cp":12691.73,"r_cp":19096.37},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930697,"cp":12708.21,"r_cp":19121.17},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930697,"cp":12741.74,"r_cp":19171.62},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930697,"cp":12562.14,"r_cp":18901.39},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930697,"cp":12274.73,"r_cp":18468.94},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930697,"cp":12125.31,"r_cp":18244.12},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930697,"cp":12373.26,"r_cp":18617.19},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930697,"cp":12265.36,"r_cp":18454.85},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930697,"cp":12035.72,"r_cp":18110.43},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930697,"cp":12196.98,"r_cp":18353.07},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930697,"cp":12336.1,"r_cp":18562.41},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930697,"cp":12430.91,"r_cp":18705.07},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930697,"cp":12451.78,"r_cp":18736.48},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930697,"cp":12502.25,"r_cp":18812.41},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930697,"cp":12613.51,"r_cp":18979.83},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930697,"cp":12700.66,"r_cp":19110.97},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930697,"cp":12751.59,"r_cp":19187.61},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930697,"cp":12610.01,"r_cp":18974.56},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930697,"cp":12579.87,"r_cp":18929.21},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930697,"cp":12524.11,"r_cp":18845.31},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930697,"cp":12397.94,"r_cp":18655.46},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930697,"cp":12423.75,"r_cp":18694.3},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930697,"cp":12697.38,"r_cp":19106.04},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930697,"cp":12549.65,"r_cp":18906.86},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930697,"cp":12582.74,"r_cp":18956.71},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930697,"cp":12522.58,"r_cp":18866.08},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930697,"cp":12581.34,"r_cp":18954.6},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930697,"cp":12619.88,"r_cp":19012.8},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930697,"cp":12439.99,"r_cp":18741.78},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930697,"cp":12345.55,"r_cp":18599.49},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930697,"cp":12274.41,"r_cp":18509.8},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930697,"cp":12215.42,"r_cp":18420.85},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930697,"cp":12217.62,"r_cp":18424.16},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930697,"cp":12098.14,"r_cp":18243.99},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930697,"cp":12109.63,"r_cp":18261.31},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930697,"cp":12211.85,"r_cp":18415.46},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930697,"cp":12334.7,"r_cp":18600.72},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930697,"cp":12324.56,"r_cp":18585.43},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930697,"cp":12344.89,"r_cp":18616.08},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930697,"cp":12426.12,"r_cp":18738.57},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930697,"cp":12392.8921,"r_cp":18688.47},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930697,"cp":12418.6255,"r_cp":18727.28},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930697,"cp":12493.78,"r_cp":18840.61},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930697,"cp":12539.54,"r_cp":18909.62},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930697,"cp":12591.93,"r_cp":18988.63},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930697,"cp":12472.28,"r_cp":18808.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930697,"cp":12521.48,"r_cp":18882.39},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930697,"cp":12343.33,"r_cp":18613.73},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930697,"cp":12418.82,"r_cp":18727.57},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930697,"cp":12379.28,"r_cp":18667.95},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930697,"cp":12270.52,"r_cp":18503.93},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930697,"cp":12419.7,"r_cp":18728.89},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930697,"cp":12330.07,"r_cp":18593.73},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930697,"cp":12412.33,"r_cp":18717.78},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930697,"cp":12499.06,"r_cp":18848.58},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930697,"cp":12426.73,"r_cp":18739.5},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930697,"cp":12530.66,"r_cp":18896.22},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930697,"cp":12654.76,"r_cp":19083.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930697,"cp":12611.64,"r_cp":19018.34},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930697,"cp":12585.1,"r_cp":18978.32},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930697,"cp":12749.48,"r_cp":19226.21},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930697,"cp":12789.77,"r_cp":19286.97},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930697,"cp":12952.29,"r_cp":19532.04},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930697,"cp":13039.24,"r_cp":19663.16},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930697,"cp":12998.81,"r_cp":19602.2},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930697,"cp":12953.81,"r_cp":19534.33},{"stockId":1000000930697,"date":"2026-01-08T16:00:00.000Z","cp":13158.4,"r_cp":19842.86},{"stockId":1000000930697,"date":"2026-01-11T16:00:00.000Z","cp":13311.15,"r_cp":20073.2},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930697,"cp":13161.62,"r_cp":19847.72},{"stockId":1000000930697,"date":"2026-01-13T16:00:00.000Z","cp":13190.39,"r_cp":19891.1},{"stockId":1000000930697,"date":"2026-01-14T16:00:00.000Z","cp":13090.38,"r_cp":19746.03},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930697,"cp":13200.46,"r_cp":19912.08},{"stockId":1000000930697,"date":"2026-01-18T16:00:00.000Z","cp":13361.42,"r_cp":20154.87},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930697,"cp":13365.23,"r_cp":20160.61},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000930697,"cp":13405.13,"r_cp":20220.81},{"stockId":1000000930697,"date":"2026-01-21T16:00:00.000Z","cp":13377.28,"r_cp":20178.79},{"stockId":1000000930697,"date":"2026-01-22T16:00:00.000Z","cp":13350.18,"r_cp":20208.05},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000930697,"cp":13121.47,"r_cp":19861.86},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000930697,"cp":13125.65,"r_cp":19868.17},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930697,"cp":12982.05,"r_cp":19650.81},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000930697,"cp":12941.3,"r_cp":19589.13},{"stockId":1000000930697,"date":"2026-01-29T16:00:00.000Z","cp":12860.53,"r_cp":19466.86},{"stockId":1000000930697,"date":"2026-02-01T16:00:00.000Z","cp":12727.85,"r_cp":19266.02},{"stockId":1000000930697,"date":"2026-02-02T16:00:00.000Z","cp":12892.37,"r_cp":19515.07},{"stockId":1000000930697,"date":"2026-02-03T16:00:00.000Z","cp":12999.3,"r_cp":19678.4},{"stockId":1000000930697,"date":"2026-02-04T16:00:00.000Z","cp":12941.17,"r_cp":19590.39},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930697,"cp":12886.7,"r_cp":19507.94},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930697,"cp":12996.97,"r_cp":19674.87},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000930697,"cp":13119.65,"r_cp":19860.59},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000930697,"cp":13002.99,"r_cp":19683.98},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000930697,"cp":13013.04,"r_cp":19699.2},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000930697,"cp":12947.59,"r_cp":19600.12},{"stockId":1000000930697,"date":"2026-02-23T16:00:00.000Z","cp":12997.41,"r_cp":19675.54},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000930697,"cp":13005.8,"r_cp":19688.23},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000930697,"cp":12949.27,"r_cp":19602.67},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000930697,"cp":12909.22,"r_cp":19542.04},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000930697,"cp":12706.02,"r_cp":19234.43},{"stockId":1000000930697,"date":"2026-03-02T16:00:00.000Z","cp":12356.56,"r_cp":18705.42},{"stockId":1000000930697,"date":"2026-03-03T16:00:00.000Z","cp":12288.31,"r_cp":18602.11},{"stockId":1000000930697,"date":"2026-03-04T16:00:00.000Z","cp":12394.85,"r_cp":18763.38},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000930697,"cp":12494.72,"r_cp":18914.56},{"stockId":1000000930697,"date":"2026-03-08T16:00:00.000Z","cp":12277.63,"r_cp":18585.93},{"stockId":1000000930697,"date":"2026-03-09T16:00:00.000Z","cp":12546.64,"r_cp":18993.16},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000930697,"cp":12572.19,"r_cp":19031.83},{"stockId":1000000930697,"date":"2026-03-11T16:00:00.000Z","cp":12518.32,"r_cp":18950.29},{"stockId":1000000930697,"date":"2026-03-12T16:00:00.000Z","cp":12482.56,"r_cp":18896.15},{"stockId":1000000930697,"date":"2026-03-15T16:00:00.000Z","cp":12430.72,"r_cp":18817.68},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000930697,"cp":12288.44,"r_cp":18602.29},{"stockId":1000000930697,"date":"2026-03-17T16:00:00.000Z","cp":12361.23,"r_cp":18712.49},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000930697,"cp":12092.69,"r_cp":18305.97},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930697,"cp":11944.18,"r_cp":18081.16},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930697,"cp":11453.3,"r_cp":17338.05},{"stockId":1000000930697,"date":"2026-03-23T16:00:00.000Z","cp":11618.59,"r_cp":17588.28},{"stockId":1000000930697,"date":"2026-03-24T16:00:00.000Z","cp":11824.3,"r_cp":17899.68},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930697,"cp":11730.84,"r_cp":17758.21},{"stockId":1000000930697,"date":"2026-03-26T16:00:00.000Z","cp":11706.81,"r_cp":17721.81},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000930697,"cp":11607.8,"r_cp":17571.94},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930697,"cp":11632.43,"r_cp":17609.22},{"stockId":1000000930697,"date":"2026-03-31T16:00:00.000Z","cp":11843.84,"r_cp":17929.26},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930697,"cp":11694.77,"r_cp":17703.59},{"stockId":1000000930697,"date":"2026-04-02T16:00:00.000Z","cp":11507.72,"r_cp":17420.44},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930697,"cp":11477.03,"r_cp":17373.97},{"stockId":1000000930697,"date":"2026-04-07T16:00:00.000Z","cp":11852.57,"r_cp":17942.48},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000930697,"cp":11702.07,"r_cp":17714.65},{"stockId":1000000930697,"date":"2026-04-09T16:00:00.000Z","cp":11811.79,"r_cp":17880.74},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000930697,"cp":11750.06,"r_cp":17787.3},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930697,"cp":11873.47,"r_cp":17974.11},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930697,"cp":11906.93,"r_cp":18024.76},{"stockId":1000000930697,"date":"2026-04-15T16:00:00.000Z","cp":11957.19,"r_cp":18100.85},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000930697,"cp":11983.67,"r_cp":18140.93},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930697,"cp":12152.79,"r_cp":18396.95},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000930697,"cp":12138.7,"r_cp":18375.62},{"stockId":1000000930697,"date":"2026-04-21T16:00:00.000Z","cp":12167.45,"r_cp":18419.15},{"stockId":1000000930697,"date":"2026-04-22T16:00:00.000Z","cp":12180.45,"r_cp":18438.82},{"stockId":1000000930697,"date":"2026-04-23T16:00:00.000Z","cp":12091.8,"r_cp":18304.62},{"stockId":1000000930697,"date":"2026-04-26T16:00:00.000Z","cp":12205.95,"r_cp":18477.42},{"stockId":1000000930697,"date":"2026-04-27T16:00:00.000Z","cp":12117.34,"r_cp":18343.59},{"stockId":1000000930697,"date":"2026-04-28T16:00:00.000Z","cp":12344.31,"r_cp":18687.18},{"stockId":1000000930697,"date":"2026-04-29T16:00:00.000Z","cp":12430.38,"r_cp":18817.74},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000930697,"cp":12541.59,"r_cp":18986.09},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000930697,"cp":12634.12,"r_cp":19126.17},{"stockId":1000000930697,"date":"2026-05-07T16:00:00.000Z","cp":12772.24,"r_cp":19335.26},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000930697,"cp":12828.93,"r_cp":19421.08},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000930697,"cp":12714.77,"r_cp":19249.25},{"stockId":1000000930697,"date":"2026-05-12T16:00:00.000Z","cp":12846.75,"r_cp":19449.06},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000930697,"cp":12685.12,"r_cp":19204.9},{"stockId":1000000930697,"date":"2026-05-14T16:00:00.000Z","cp":12767.58,"r_cp":19329.75},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000930697,"cp":12734.33,"r_cp":19279.86},{"stockId":1000000930697,"date":"2026-05-18T16:00:00.000Z","cp":12685.63,"r_cp":19208.29},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000930697,"cp":12621.34,"r_cp":19110.95},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000930697,"cp":12523.41,"r_cp":18963.49},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000930697,"cp":12580.36,"r_cp":19052.11},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000930697,"cp":12584.63,"r_cp":19058.57},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000930697,"cp":12577.8,"r_cp":19048.24},{"stockId":1000000930697,"date":"2026-05-26T16:00:00.000Z","cp":12313.81,"r_cp":18648.44},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000930697,"cp":12110.47,"r_cp":18351.6},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000930697,"cp":11958.66,"r_cp":18123.01},{"stockId":1000000930697,"date":"2026-05-31T16:00:00.000Z","cp":12022.46,"r_cp":18220.03},{"stockId":1000000930697,"date":"2026-06-01T16:00:00.000Z","cp":12158.43,"r_cp":18426.21},{"stockId":1000000930697,"date":"2026-06-02T16:00:00.000Z","cp":12147.96,"r_cp":18420.9},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000930697,"cp":12084.88,"r_cp":18337.14},{"stockId":1000000930697,"date":"2026-06-04T16:00:00.000Z","cp":12055.22,"r_cp":18292.91},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000930697,"cp":11973.11,"r_cp":18168.31},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000930697,"cp":12061.44,"r_cp":18302.38},{"stockId":1000000930697,"date":"2026-06-09T16:00:00.000Z","cp":11893.76,"r_cp":18051.62},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000930697,"cp":11935.37,"r_cp":18114.78},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000930697,"cp":11873.37,"r_cp":18023.14}]}