window.pageData = {"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48087,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"startDate":"2024-04-09T13:18:26.922Z","endDate":"2026-04-09T13:18:26.922Z","stock":{"_id":3000000005472,"stockCode":"005472","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-02-21T16:00:00.000Z","setUpScale":280828000,"market":"a","tickerId":5472,"custody":"招商银行股份有限公司","name":"富国价值驱动灵活配置混合型证券投资基金","shortName":"富国价值驱动灵活配置混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-03-25T16:00:00.000Z","fundCollectionId":4000050100000,"currency":"CNY","masterFundShortName":"富国价值驱动灵活配置混合","pinyin":"fgjzqdlhpzhhxzqtzjj","fundCollection":{"_id":4000050100000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"_id":7002323184720,"name":"吴畏","gender":"m","educationCode":"001002","nationalityCode":"002001","resume":"吴畏：男，自2008年07月至2010年05月任招商银行总行秘书；2010年05月至2018年01月任兴业证券股份有限公司研究员、首席分析师；自2018年1月至今任富国基金管理有限公司权益投资部高级权益基金经理，自2023年11月至今兼任富国基金管理有限公司权益投资部高级权益投资经理。","tickerId":2323184720,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801604137","exchange":"fm","cnInfoCode":"8801604137","lastUpdated":"2024-05-16T10:30:28.255Z","followedNum":4,"currency":"CNY","workingDate":"2018-10-10T16:00:00.000Z","fundCompanyId":4000050100000,"fundManagerSecondLevel":"hybrid","pinyin":"ww","appointmentDate":"2018-10-10T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000005472,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0217,"f_ins_h_s_r_c_hy":0.002999999999999999,"f_ins_h_s_r_c_1y":-0.004900000000000002,"f_ind_h_s_r":0.9783,"f_ind_h_s_r_c_hy":-0.0030000000000000027,"f_ind_h_s_r_c_1y":0.004899999999999904,"f_h_a":1072,"f_h_s_a":25720,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000005472,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.27460335071563297,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.112117903930131,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.19926772439809165,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.44368210405946257,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.24321402834494354,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.35236118318629994,"f_p_r_y3_ssc":6866,"f_p_r_y3_ssrp":0.1998543335761107,"f_p_r_y5_ssc":4220,"f_p_r_y5_ssrp":0.2519554396776487,"f_cagr_p_r_fs_ssc":9095,"f_cagr_p_r_fs_ssrp":0.17769958214207168},"fp":{"stockId":3000000005472,"type":"fp","f_p_r_fys":0.056396866840730864,"f_p_r_m1":0.0221142635056355,"f_p_r_m3":0.03629127590826697,"f_p_r_m6":0.022352666770331098,"f_p_r_y1":0.5480927713680248,"f_p_r_y3":0.3387121404937654,"f_cagr_p_r_fs":0.12788312822859238,"f_p_r_y5":0.2506657789613853,"f_p_r_d1":-0.00976863753213375,"f_p_r_y2":0.4512195121951228,"last_data_date":"2026-04-07T16:00:00.000Z"},"ff":{"stockId":3000000005472,"type":"ff","f_m_f":396317,"f_m_f_r":0.012,"f_c_f":66052,"f_c_f_r":0.002,"f_m_a_c_f":462369,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000005472,"type":"f_nlacan","f_nv_d":"2026-04-07T16:00:00.000Z","f_nv":2.6299,"f_nv_cr":0.034579071597167665},"f_as":{"stockId":3000000005472,"type":"f_as","f_tas":57698066.036,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005473,"stockCode":"005473","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-02-21T16:00:00.000Z","setUpScale":280828000,"market":"a","tickerId":5473,"custody":"招商银行股份有限公司","name":"富国价值驱动灵活配置混合型证券投资基金","shortName":"富国价值驱动灵活配置混合C","fundSecondLevel":"hybrid","__csrcFundId":5200,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:56.720Z","inceptionDate":"2018-03-25T16:00:00.000Z","fundCollectionId":4000050100000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgjzqdlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005472,"stockId":300502,"holdings":15200,"marketCap":6549376,"netValueRatio":0.0968,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005472,"stockId":300308,"holdings":10700,"marketCap":6527000,"netValueRatio":0.0965,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005472,"stockId":300750,"holdings":15100,"marketCap":5545626,"netValueRatio":0.082,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005472,"stockId":603766,"holdings":271100,"marketCap":4367421,"netValueRatio":0.0646,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.34026622296172904,"stock":{"stockCode":"603766","exchange":"sh","stockType":"company","tickerId":603766,"name":"隆鑫通用"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005472,"stockId":600208,"holdings":995300,"marketCap":3851811,"netValueRatio":0.057,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1438053097345129,"stock":{"stockCode":"600208","exchange":"sh","stockType":"company","tickerId":600208,"name":"衢州发展"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005472,"stockId":792,"holdings":127200,"marketCap":3581952,"netValueRatio":0.053,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3505995203836927,"stock":{"stockCode":"000792","exchange":"sz","stockType":"company","tickerId":792,"name":"盐湖股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005472,"stockId":2738,"holdings":43700,"marketCap":3432635,"netValueRatio":0.0508,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5868686868686868,"stock":{"stockCode":"002738","exchange":"sz","stockType":"company","tickerId":2738,"name":"中矿资源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005472,"stockId":601318,"holdings":48800,"marketCap":3337920,"netValueRatio":0.0494,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2614343505502357,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005472,"stockId":1000000000002318,"holdings":45000,"marketCap":2647800,"netValueRatio":0.0392,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.22678427101408083,"stock":{"stockCode":"02318","exchange":"hk","stockType":"company","tickerId":2318,"name":"中国平安"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005472,"stockId":2916,"holdings":9500,"marketCap":2206755,"netValueRatio":0.0326,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07223966026587902,"stock":{"stockCode":"002916","exchange":"sz","stockType":"company","tickerId":2916,"name":"深南电路"}}],"lastFsMetrics":{"latestTurnoverRate":3.8552880201296897,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"吴畏","d":"本基金现任基金经理","wy":16,"md":"硕士，曾任招商银行总行秘书，兴业证券股份有限公司研究员、首席分析师；自2018年1月加入富国基金管理有限公司，现任富国基金权益投资部高级权益基金经理，兼任富国基金高级权益投资经理。自2018年10月起任富国价值驱动灵活配置混合型证券投资基金基金经理；自2023年10月起任富国价值成长混合型证券投资基金基金经理；自2024年04月起任富国金融地产行业混合型证券投资基金基金经理；具有基金从业资格。","ad":"2018-10-10T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"influencesList":[],"fundNetValueList":[{"date":"2024-04-09T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8015},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8204},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8294},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8651},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8427},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8906},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8677},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8694},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.857},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8518},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8794},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8817},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9001},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.903},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9117},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9511},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9614},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9493},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9814},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9886},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.0069},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.0074},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9828},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9679},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9591},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9752},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9648},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9298},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9236},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9195},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9464},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9376},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9469},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9399},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9385},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9261},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9543},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9148},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9092},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8906},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8876},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8978},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8797},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8758},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.88},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8898},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8673},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8589},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8712},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8465},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8334},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8512},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8203},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8367},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8365},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8536},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8428},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8115},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8005},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8152},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.7996},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8249},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8056},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8237},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8156},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8046},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.7927},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.7776},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.7882},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.7759},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.7695},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.7383},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.7173},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.7002},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.7201},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.7048},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.6953},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.7204},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.7188},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.708},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.6957},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.6955},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.7078},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.71},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.7103},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.7119},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.7105},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.7035},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.7012},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.6978},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.6934},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.6807},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.6753},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.6768},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.6735},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.6758},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.6852},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.6872},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.6728},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.6718},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.6607},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.6649},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.6625},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.6634},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.6555},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.6485},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.6509},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.6471},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.6418},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.6399},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.6275},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.6322},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.625},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.6213},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.6558},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.6696},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.7192},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.7811},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9167},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.0483},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9127},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.904},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8741},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8788},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8438},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8467},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8415},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8789},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8735},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8732},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8919},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8732},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8724},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8641},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8595},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8334},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8338},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8301},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8453},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8905},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8777},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9389},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9186},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9315},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.89},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8937},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.861},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8288},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.812},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8413},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8547},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8581},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8019},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8115},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.7931},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8232},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8105},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8402},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8617},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8609},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8445},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.849},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8837},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.884},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8925},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8972},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9168},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8898},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8678},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8398},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8471},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8415},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8559},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8391},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8652},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8522},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8569},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8604},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8664},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8487},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.7954},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.7711},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.7736},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8077},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8073},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.7996},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.7741},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.7664},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.806},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.7918},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.7827},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8042},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8293},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8505},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.824},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8222},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8377},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8406},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8143},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8628},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8815},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8884},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8801},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9137},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.862},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8916},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8904},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8665},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.903},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9121},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9739},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9665},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9637},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9657},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9467},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8679},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8604},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8563},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8815},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9396},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.945},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.926},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9294},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9216},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8881},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9322},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9261},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9514},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9425},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9502},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9004},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9136},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8466},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8634},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9085},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8967},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8913},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9356},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9297},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8953},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.6869},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.6988},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.7349},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.793},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8433},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.882},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8732},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8453},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.843},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8612},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9002},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9256},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9321},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9454},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.926},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8965},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.898},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9003},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9127},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9007},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8816},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.879},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8736},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8724},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.874},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.862},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.8966},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":1.9278},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.0214},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.0529},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.0346},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.0392},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.001},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.0162},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.0059},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.0415},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.033},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.0748},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.0834},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.0756},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.0846},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.1499},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.1648},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.1603},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.1784},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.1666},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.1538},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.09},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.0985},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.0641},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.0746},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.1053},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.1394},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.1495},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.1264},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.1258},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.1503},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.1785},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.1692},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.1969},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.2073},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.1954},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.1987},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.1883},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.1858},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.2007},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.2307},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.239},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.2439},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.2867},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.3077},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.3279},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.3192},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.3143},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.3446},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.3306},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.3814},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4235},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4013},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.3895},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.3496},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.3584},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.3701},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.3814},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.3423},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.3463},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.3587},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.3509},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.3991},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4139},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5191},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5407},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5574},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5086},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4809},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4928},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5444},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4987},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4169},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4633},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4924},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5076},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4268},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4341},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.3365},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4353},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4159},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.3976},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4319},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5161},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.518},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4933},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5017},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5148},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5418},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5431},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.6017},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5951},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5908},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.6066},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5318},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5927},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5724},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5677},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5117},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4924},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.3699},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4363},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4249},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.3417},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.3812},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4568},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4361},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.3916},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4923},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5706},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.559},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5927},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5441},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4363},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4344},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4116},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4105},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4804},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4226},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.3781},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.3378},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.3438},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.3559},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.2848},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.2947},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.284},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.2925},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.2906},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.1926},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.1752},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.2081},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.2715},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.2732},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.2899},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.3218},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.3464},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.3374},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.3533},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.363},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4204},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4335},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4357},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4102},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4339},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4065},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.3755},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4516},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4205},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4263},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4976},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.527},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5378},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5382},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.54},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4989},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5101},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4895},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.554},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5795},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5834},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5378},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5365},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5324},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5393},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5327},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5826},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5878},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5709},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5529},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5895},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.605},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.6062},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.6087},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.6549},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.7232},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.6658},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.6015},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4705},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5553},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5473},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4814},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4809},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5803},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5757},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5947},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5897},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5397},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.6418},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.6724},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.694},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.6678},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.713},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5824},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5602},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5793},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.573},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5242},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5582},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5607},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5184},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5081},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4751},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4522},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4835},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4177},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4234},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.3567},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4111},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.443},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.416},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4337},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4781},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.4525},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5163},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5158},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.5424},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.542},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005472,"lxr_nv_fc":2.6299}],"priceMetricsList":[{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71,"r_cp":4874.67},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24,"r_cp":4874.02},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84,"r_cp":4834.52},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08,"r_cp":4936.38},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11,"r_cp":4883.58},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4,"r_cp":4959.09},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8,"r_cp":4965.6},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66,"r_cp":4926.66},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9,"r_cp":4912.53},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22,"r_cp":4878.56},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62,"r_cp":4899.98},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28,"r_cp":4912.03},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27,"r_cp":4987.35},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91,"r_cp":5042.74},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39,"r_cp":5019.19},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88,"r_cp":5093.66},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01,"r_cp":5095.24},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22,"r_cp":5055.17},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56,"r_cp":5102.99},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28,"r_cp":5106.04},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69,"r_cp":5103.84},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05,"r_cp":5093.77},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06,"r_cp":5054.72},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36,"r_cp":5074.68},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97,"r_cp":5127.69},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96,"r_cp":5145.8},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16,"r_cp":5126.58},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45,"r_cp":5138.8},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79,"r_cp":5079.36},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48,"r_cp":5023.9},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71,"r_cp":5072.07},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17,"r_cp":5035.45},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52,"r_cp":5042.26},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31,"r_cp":5016.31},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92,"r_cp":4996.33},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75,"r_cp":5008.93},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67,"r_cp":5047.05},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79,"r_cp":5020.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25,"r_cp":5017.83},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11,"r_cp":4995.57},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88,"r_cp":4952.94},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12,"r_cp":4955.19},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13,"r_cp":4932.59},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53,"r_cp":4961.28},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2,"r_cp":4954.18},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59,"r_cp":4967.52},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75,"r_cp":4951.52},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28,"r_cp":4916.88},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62,"r_cp":4907.3},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81,"r_cp":4881.73},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9,"r_cp":4855.18},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26,"r_cp":4889.74},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12,"r_cp":4856.09},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66,"r_cp":4870.47},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18,"r_cp":4893.82},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79,"r_cp":4884.82},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41,"r_cp":4873.71},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81,"r_cp":4849.4},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06,"r_cp":4829.91},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76,"r_cp":4791.55},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81,"r_cp":4850.1},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97,"r_cp":4840.25},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17,"r_cp":4905.59},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4,"r_cp":4918.72},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25,"r_cp":4925.23},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28,"r_cp":4961.97},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58,"r_cp":4968.26},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93,"r_cp":4997.1},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02,"r_cp":5026.61},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92,"r_cp":4992.51},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88,"r_cp":4886.88},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17,"r_cp":4857.52},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27,"r_cp":4831.03},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29,"r_cp":4851.22},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74,"r_cp":4825.6},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38,"r_cp":4796.31},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08,"r_cp":4899.82},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27,"r_cp":4867.61},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39,"r_cp":4817.96},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32,"r_cp":4759.52},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98,"r_cp":4759.14},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49,"r_cp":4757.02},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94,"r_cp":4759.69},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63,"r_cp":4745},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86,"r_cp":4736.8},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39,"r_cp":4748.97},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24,"r_cp":4714.14},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95,"r_cp":4761.49},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63,"r_cp":4768.66},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97,"r_cp":4784.88},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7,"r_cp":4750.72},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64,"r_cp":4735.15},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14,"r_cp":4723.12},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19,"r_cp":4744.35},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22,"r_cp":4741.39},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33,"r_cp":4714.45},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5,"r_cp":4690.48},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68,"r_cp":4677.9},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43,"r_cp":4740.34},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01,"r_cp":4660.41},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43,"r_cp":4672.42},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16,"r_cp":4642.16},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76,"r_cp":4650.47},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35,"r_cp":4612.77},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95,"r_cp":4558.67},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76,"r_cp":4562.68},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13,"r_cp":4549.86},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47,"r_cp":4530.36},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25,"r_cp":4512.07},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01,"r_cp":4528.87},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04,"r_cp":4565.32},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05,"r_cp":4572.77},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76,"r_cp":4589.5},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91,"r_cp":4788.31},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53,"r_cp":4859.48},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32,"r_cp":5065.65},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68,"r_cp":5291.92},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85,"r_cp":5741.03},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1,"r_cp":6081.45},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98,"r_cp":5652.7},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79,"r_cp":5714.22},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17,"r_cp":5556.27},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34,"r_cp":5662.29},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99,"r_cp":5511.74},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59,"r_cp":5476.93},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22,"r_cp":5414.94},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23,"r_cp":5614.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2,"r_cp":5629.22},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78,"r_cp":5661.61},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21,"r_cp":5683.99},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83,"r_cp":5620.82},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42,"r_cp":5660.74},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16,"r_cp":5671.81},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65,"r_cp":5615.28},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45,"r_cp":5565.4},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04,"r_cp":5567.99},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02,"r_cp":5567.04},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76,"r_cp":5645.38},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57,"r_cp":5788.22},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28,"r_cp":5759.55},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7,"r_cp":5934.58},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05,"r_cp":5875.05},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13,"r_cp":5913.93},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74,"r_cp":5848.96},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89,"r_cp":5885.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62,"r_cp":5783.79},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83,"r_cp":5682.56},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38,"r_cp":5656.36},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89,"r_cp":5694.32},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77,"r_cp":5707.04},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3,"r_cp":5712.27},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7,"r_cp":5535.29},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09,"r_cp":5510.46},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18,"r_cp":5499.13},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04,"r_cp":5594.88},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55,"r_cp":5546.4},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58,"r_cp":5609.78},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63,"r_cp":5654.3},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89,"r_cp":5660.4},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56,"r_cp":5629.85},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59,"r_cp":5617},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14,"r_cp":5690.84},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57,"r_cp":5681.43},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64,"r_cp":5723.11},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83,"r_cp":5713.66},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5,"r_cp":5770.54},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18,"r_cp":5634.17},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84,"r_cp":5603.61},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03,"r_cp":5618.21},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89,"r_cp":5646.84},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46,"r_cp":5651.96},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74,"r_cp":5631.33},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57,"r_cp":5639.68},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69,"r_cp":5711.53},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63,"r_cp":5714.38},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48,"r_cp":5717.07},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03,"r_cp":5708.06},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05,"r_cp":5734.58},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91,"r_cp":5642.6},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4,"r_cp":5478.38},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16,"r_cp":5413.52},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97,"r_cp":5404.64},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11,"r_cp":5444.91},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22,"r_cp":5436.57},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88,"r_cp":5423.17},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48,"r_cp":5356.81},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51,"r_cp":5342.51},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54,"r_cp":5483.19},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03,"r_cp":5448.01},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38,"r_cp":5454.27},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34,"r_cp":5471.55},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68,"r_cp":5496.99},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61,"r_cp":5501.25},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02,"r_cp":5451.05},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74,"r_cp":5462.78},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86,"r_cp":5508.03},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08,"r_cp":5485.73},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08,"r_cp":5454.12},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83,"r_cp":5522.74},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7,"r_cp":5594.42},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06,"r_cp":5606.43},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14,"r_cp":5580.67},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86,"r_cp":5633.45},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14,"r_cp":5612.29},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01,"r_cp":5660.96},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4,"r_cp":5673.02},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78,"r_cp":5623.27},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16,"r_cp":5662.62},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9,"r_cp":5646.43},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44,"r_cp":5717.64},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72,"r_cp":5705.1},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65,"r_cp":5641.77},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94,"r_cp":5691.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12,"r_cp":5702.8},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05,"r_cp":5590.6},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47,"r_cp":5588.34},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22,"r_cp":5583.66},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57,"r_cp":5608.6},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24,"r_cp":5685.72},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01,"r_cp":5668.16},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8,"r_cp":5646.3},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42,"r_cp":5664.42},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23,"r_cp":5644.04},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58,"r_cp":5621.54},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56,"r_cp":5758.04},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79,"r_cp":5744},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72,"r_cp":5759.72},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17,"r_cp":5763.23},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99,"r_cp":5712.68},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7,"r_cp":5626.02},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85,"r_cp":5654.99},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3,"r_cp":5651.32},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36,"r_cp":5632.72},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41,"r_cp":5651.48},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17,"r_cp":5626.88},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31,"r_cp":5586.83},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68,"r_cp":5587.87},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39,"r_cp":5583.13},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5,"r_cp":5550.24},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44,"r_cp":5159.2},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76,"r_cp":5247.33},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79,"r_cp":5299.12},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12,"r_cp":5368.58},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52,"r_cp":5390.71},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14,"r_cp":5403.11},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23,"r_cp":5406.12},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82,"r_cp":5423.53},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22,"r_cp":5422.76},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52,"r_cp":5424.62},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88,"r_cp":5442.39},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95,"r_cp":5444.34},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88,"r_cp":5448.56},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36,"r_cp":5444.93},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99,"r_cp":5449.41},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62,"r_cp":5441.68},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08,"r_cp":5432.28},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57,"r_cp":5427.04},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54,"r_cp":5481.7},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63,"r_cp":5514.93},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9,"r_cp":5545.54},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16,"r_cp":5537.16},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61,"r_cp":5601.37},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26,"r_cp":5610},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21,"r_cp":5678.15},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2,"r_cp":5627.52},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09,"r_cp":5601.47},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15,"r_cp":5584.44},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17,"r_cp":5615.6},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38,"r_cp":5643.36},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87,"r_cp":5639.93},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27,"r_cp":5594.98},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11,"r_cp":5563.42},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4,"r_cp":5533.66},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24,"r_cp":5529.53},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7,"r_cp":5562.33},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23,"r_cp":5536.49},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01,"r_cp":5553.47},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74,"r_cp":5577.59},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56,"r_cp":5591.12},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98,"r_cp":5589.55},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25,"r_cp":5606.2},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47,"r_cp":5577.66},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63,"r_cp":5621.83},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2,"r_cp":5625.02},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18,"r_cp":5587.06},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8,"r_cp":5601.24},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38,"r_cp":5596.8},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97,"r_cp":5604.74},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09,"r_cp":5559.32},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64,"r_cp":5569.69},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9,"r_cp":5586.72},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03,"r_cp":5653.7},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07,"r_cp":5739.45},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02,"r_cp":5725.13},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76,"r_cp":5693.88},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08,"r_cp":5719.97},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76,"r_cp":5729.84},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68,"r_cp":5731.18},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07,"r_cp":5767.32},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2,"r_cp":5788.3},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17,"r_cp":5766.06},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45,"r_cp":5814.49},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4,"r_cp":5804.94},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02,"r_cp":5835.13},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81,"r_cp":5850.28},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67,"r_cp":5856.98},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06,"r_cp":5859.99},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2,"r_cp":5845.41},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49,"r_cp":5888.84},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55,"r_cp":5930.93},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61,"r_cp":5971.02},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96,"r_cp":6020.61},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77,"r_cp":6022.19},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04,"r_cp":6065.46},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16,"r_cp":6036.08},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82,"r_cp":6050.25},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02,"r_cp":6074.94},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24,"r_cp":6073.86},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59,"r_cp":5964.36},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93,"r_cp":5934.19},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7,"r_cp":5957.38},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45,"r_cp":6005.31},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49,"r_cp":6019.99},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67,"r_cp":6021.72},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97,"r_cp":6009.78},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51,"r_cp":6035.47},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83,"r_cp":6066.67},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58,"r_cp":6114.81},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31,"r_cp":6110.92},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35,"r_cp":6154.1},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41,"r_cp":6208.37},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37,"r_cp":6185.28},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4,"r_cp":6256.68},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07,"r_cp":6281.17},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378,"r_cp":6414.12},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22,"r_cp":6548.68},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59,"r_cp":6524.31},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13,"r_cp":6427.05},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78,"r_cp":6540.84},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76,"r_cp":6591.65},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71,"r_cp":6631.78},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45,"r_cp":6583.03},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83,"r_cp":6538.13},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21,"r_cp":6400.17},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32,"r_cp":6540.07},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57,"r_cp":6550.87},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26,"r_cp":6504.96},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36,"r_cp":6518.42},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03,"r_cp":6669.26},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522,"r_cp":6631.51},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06,"r_cp":6647.73},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34,"r_cp":6634.83},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02,"r_cp":6676.25},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11,"r_cp":6598.84},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92,"r_cp":6604.49},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61,"r_cp":6634.84},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78,"r_cp":6630.7},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07,"r_cp":6699.32},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49,"r_cp":6739.93},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05,"r_cp":6676.92},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05,"r_cp":6779.71},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69,"r_cp":6811.55},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48,"r_cp":6912.51},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83,"r_cp":6776.93},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98,"r_cp":6743.87},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06,"r_cp":6663.26},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29,"r_cp":6763.28},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42,"r_cp":6782.75},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23,"r_cp":6631.03},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22,"r_cp":6666.75},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87,"r_cp":6769.11},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57,"r_cp":6746.87},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34,"r_cp":6767.21},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68,"r_cp":6852.31},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02,"r_cp":6934.01},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97,"r_cp":6899.53},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84,"r_cp":6981.96},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91,"r_cp":6926.26},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67,"r_cp":6824.43},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4,"r_cp":6843.6},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7,"r_cp":6792.68},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26,"r_cp":6805.38},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4,"r_cp":6902.66},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79,"r_cp":6881.46},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05,"r_cp":6906.26},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17,"r_cp":6843.18},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91,"r_cp":6834.4},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07,"r_cp":6917.02},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14,"r_cp":6808.31},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05,"r_cp":6764.12},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19,"r_cp":6721.39},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29,"r_cp":6750.96},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95,"r_cp":6717.62},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61,"r_cp":6554.04},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05,"r_cp":6546.06},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4,"r_cp":6608.54},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63,"r_cp":6648.68},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4,"r_cp":6645.41},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66,"r_cp":6662.16},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49,"r_cp":6735.49},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33,"r_cp":6702.89},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05,"r_cp":6668.62},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57,"r_cp":6691.47},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54,"r_cp":6747.36},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75,"r_cp":6802.13},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22,"r_cp":6767.6},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83,"r_cp":6758.18},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18,"r_cp":6700.71},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95,"r_cp":6743.99},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06,"r_cp":6703.6},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55,"r_cp":6623.39},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88,"r_cp":6745.78},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79,"r_cp":6707.32},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18,"r_cp":6734.07},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62,"r_cp":6798.12},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73,"r_cp":6811.77},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06,"r_cp":6831.51},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54,"r_cp":6845.16},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24,"r_cp":6866.84},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37,"r_cp":6840.53},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28,"r_cp":6858.09},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94,"r_cp":6826.62},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75,"r_cp":6956.12},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69,"r_cp":7063.68},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67,"r_cp":7043.03},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65,"r_cp":6985.57},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92,"r_cp":7017.31},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92,"r_cp":7063.39},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03,"r_cp":7020.88},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93,"r_cp":6994.02},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43,"r_cp":7008.2},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87,"r_cp":6983.07},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46,"r_cp":6986.89},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88,"r_cp":6963.9},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07,"r_cp":6970.08},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71,"r_cp":6971.03},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5,"r_cp":6941.39},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96,"r_cp":6947.98},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69,"r_cp":6946.1},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99,"r_cp":6964.26},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87,"r_cp":7017.31},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34,"r_cp":6947.51},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98,"r_cp":6799.36},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11,"r_cp":6879.27},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68,"r_cp":6936.26},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42,"r_cp":6895.07},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6,"r_cp":6858.16},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06,"r_cp":6970.39},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3,"r_cp":6978.22},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82,"r_cp":6962.88},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58,"r_cp":6972.31},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41,"r_cp":6884.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54,"r_cp":6954.53},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89,"r_cp":6996.4},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87,"r_cp":6983.09},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65,"r_cp":6959.11},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67,"r_cp":6985.74},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9,"r_cp":6878.23},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62,"r_cp":6799.53},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69,"r_cp":6866.11},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44,"r_cp":6884.95},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46,"r_cp":6818.49},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76,"r_cp":6906.1},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5,"r_cp":6950.03},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56,"r_cp":6925.01},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14,"r_cp":6897.8},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56,"r_cp":6901.38},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44,"r_cp":6850.97},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33,"r_cp":6881.84},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25,"r_cp":6770.92},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02,"r_cp":6746.93},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418,"r_cp":6526.78},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72,"r_cp":6610.59},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47,"r_cp":6703.28},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53,"r_cp":6614.74},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57,"r_cp":6651.72},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95,"r_cp":6636.04},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05,"r_cp":6574.14},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07,"r_cp":6686.44},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91,"r_cp":6616.78},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79,"r_cp":6560.45},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62,"r_cp":6560.3},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56,"r_cp":6789.2},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22,"r_cp":6745.86}]}