window.pageData = {"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48719,"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":252,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"startDate":"2024-06-14T08:23:00.265Z","endDate":"2026-06-14T08:23:00.265Z","stock":{"_id":3000000006568,"stockCode":"006568","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-11-10T16:00:00.000Z","setUpScale":479156000,"market":"a","tickerId":6568,"custody":"招商银行股份有限公司","name":"国联安行业领先混合型证券投资基金","shortName":"国联安行业领先混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-12-12T16:00:00.000Z","fundCollectionId":4000050240000,"currency":"CNY","masterFundShortName":"国联安行业领先混合","pinyin":"glahylxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50240000","tickerId":50240000,"name":"国联安基金管理有限公司"},"managers":[{"name":"呼荣权","stockType":"fund_manager","stockCode":"db20754418","exchange":"fm","tickerId":81817200760}],"hotMetrics":{"fss":{"stockId":3000000006568,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.44020000000000004,"f_ins_h_s_r_c_hy":-0.05949999999999994,"f_ins_h_s_r_c_1y":-0.1381,"f_ind_h_s_r":0.5598,"f_ind_h_s_r_c_hy":0.0595,"f_ind_h_s_r_c_1y":0.13809999999999995,"f_h_a":1773,"f_h_s_a":29601,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000006568,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.9507575757575758,"f_p_r_m1_ssc":9291,"f_p_r_m1_ssrp":0.9368137782561895,"f_p_r_m3_ssc":9127,"f_p_r_m3_ssrp":0.9810431733508657,"f_p_r_m6_ssc":8895,"f_p_r_m6_ssrp":0.9283786822577018,"f_p_r_y1_ssc":8381,"f_p_r_y1_ssrp":0.6430787589498806,"f_p_r_y2_ssc":7772,"f_p_r_y2_ssrp":0.605842233946725,"f_p_r_y3_ssc":6990,"f_p_r_y3_ssrp":0.7431678351695522,"f_p_r_y5_ssc":4453,"f_p_r_y5_ssrp":0.5150494159928122,"f_cagr_p_r_fs_ssc":9236,"f_cagr_p_r_fs_ssrp":0.25728207904710343},"fp":{"stockId":3000000006568,"type":"fp","f_p_r_fys":-0.14070454082671546,"f_p_r_m1":-0.12788294618500473,"f_p_r_m3":-0.1863021094442947,"f_p_r_m6":-0.11954934279157114,"f_p_r_y1":0.08886365982041466,"f_p_r_y3":0.0672733202605218,"f_cagr_p_r_fs":0.10772908517040847,"f_p_r_d1":0.0017086051568810934,"f_p_r_y2":0.20889194453993243,"f_p_r_y5":0.07424791893128524,"last_data_date":"2026-06-11T16:00:00.000Z"},"ff":{"stockId":3000000006568,"type":"ff","f_m_f":695558,"f_m_f_r":0.012,"f_c_f":115926,"f_c_f_r":0.002,"f_m_a_c_f":811484,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-14T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000006568,"type":"f_nlacan","f_nv_d":"2026-06-11T16:00:00.000Z","f_nv":2.11,"f_nv_cr":0.02317912908544284},"f_as":{"stockId":3000000006568,"type":"f_as","f_tas":72776558.6364,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006568,"stockId":600547,"holdings":133300,"marketCap":5365325,"netValueRatio":0.0737,"quarterlyChange":0.03978300180831873,"stock":{"stockCode":"600547","exchange":"sh","stockType":"company","tickerId":600547,"name":"山东黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006568,"stockId":600519,"holdings":3700,"marketCap":5365000,"netValueRatio":0.0737,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006568,"stockId":603799,"holdings":65300,"marketCap":3835069,"netValueRatio":0.0527,"quarterlyChange":-0.13961324348080928,"stock":{"stockCode":"603799","exchange":"sh","stockType":"company","tickerId":603799,"name":"华友钴业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006568,"stockId":601899,"holdings":90700,"marketCap":2967704,"netValueRatio":0.0408,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006568,"stockId":1000000000002423,"holdings":77200,"marketCap":2583405,"netValueRatio":0.0355,"quarterlyChange":-0.08674698795180746,"stock":{"exchange":"hk","stockType":"company","stockCode":"02423","tickerId":2423,"name":"贝壳-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006568,"stockId":600862,"holdings":117300,"marketCap":2502009,"netValueRatio":0.0344,"quarterlyChange":-0.09733389758781241,"stock":{"stockCode":"600862","exchange":"sh","stockType":"company","tickerId":600862,"name":"中航高科"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006568,"stockId":600031,"holdings":128300,"marketCap":2465926,"netValueRatio":0.0339,"quarterlyChange":-0.09039280643634595,"stock":{"stockCode":"600031","exchange":"sh","stockType":"company","tickerId":600031,"name":"三一重工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006568,"stockId":1000000000009988,"holdings":23300,"marketCap":2448155,"netValueRatio":0.0336,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006568,"stockId":680,"holdings":209500,"marketCap":2434390,"netValueRatio":0.0335,"quarterlyChange":-0.02923976608187162,"stock":{"stockCode":"000680","exchange":"sz","stockType":"company","tickerId":680,"name":"山推股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006568,"stockId":2594,"holdings":14400,"marketCap":1515600,"netValueRatio":0.0208,"quarterlyChange":0.07705689725747167,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}}],"bondHoldings":[{"_id":"69e8f9781398d79843000b0c","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006568,"stockCode":"019827","stockName":"26国债01","holdings":8000,"marketCap":802112,"netValueRatio":0.011,"lastUpdated":"2026-04-22T16:38:16.002Z"},{"_id":"69e8f9781398d79843000b0d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006568,"stockCode":"102317","stockName":"国债2519","holdings":7000,"marketCap":705286,"netValueRatio":0.0097,"lastUpdated":"2026-04-22T16:38:16.005Z"}],"lastFsMetrics":{"latestTurnoverRate":4.667092620836718,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"influencesList":[],"fundNetValueList":[{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.7304},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.7221},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.7101},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.6951},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.6884},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.6608},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.6597},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.6728},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.644},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.6584},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.6583},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.6716},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.6532},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.6427},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.6268},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.6435},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.6186},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.645},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.6299},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.6575},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.6502},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.6477},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.6449},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.6376},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.6512},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.6527},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.6584},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.6141},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.597},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.5841},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.6051},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.5977},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.583},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.6319},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.6171},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.6036},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.5845},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.604},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.6063},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.598},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.5945},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.5915},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.589},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.5715},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.5753},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.5764},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.5782},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.5691},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.5732},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.5715},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.5713},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.5677},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.5652},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.5577},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.5708},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.597},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.5679},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.5769},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.5741},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.5756},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.5593},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.5437},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.5392},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.5421},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.5314},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.5233},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.528},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.5369},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.5346},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.5315},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.5795},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.5943},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.6686},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.7683},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9352},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.0522},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8911},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9025},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8455},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8691},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8215},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.81},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.7894},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8508},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8555},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8617},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8729},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8481},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8855},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8996},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8691},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8664},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8633},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8539},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8848},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9207},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.916},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9504},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9518},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9768},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9537},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.944},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8932},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8514},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8302},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8581},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8802},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8757},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.814},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8184},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.823},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8579},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8443},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8703},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.889},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.879},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8559},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8553},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8744},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8826},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8924},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8963},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9253},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8857},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8584},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8451},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8447},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8406},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8313},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8077},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8286},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8232},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8334},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8303},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8185},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.7945},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.7643},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.7283},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.716},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.7387},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.7294},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.7417},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.7204},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.7177},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.7628},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.749},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.7523},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.7654},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.7868},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.785},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.7682},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.7574},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.7744},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.7618},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.7568},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.7888},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8121},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8434},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8343},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8535},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8478},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8689},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8701},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8513},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8718},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8831},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9157},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9178},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8957},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9269},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9272},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8736},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.879},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8925},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8948},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9229},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9314},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9347},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9486},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9431},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9314},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9737},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9732},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9882},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9826},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9695},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9375},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9389},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9344},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9346},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9353},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9145},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8991},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9175},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.912},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9057},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.7736},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.7992},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8372},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8681},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8755},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8826},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8748},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8771},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8854},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8743},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.891},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8961},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8916},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8866},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8834},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8786},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.877},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8742},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8983},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9131},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9186},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9026},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9259},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9189},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9259},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9025},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9037},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9037},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9276},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9444},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9253},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.911},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9114},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9057},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9048},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9126},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9013},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.916},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9291},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9242},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9246},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9355},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9326},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9386},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9378},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9198},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.926},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9142},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9117},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.8832},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.882},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.895},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9157},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9402},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9264},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9296},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9405},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9457},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9348},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9379},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9339},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9295},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9496},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9456},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9595},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9617},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9779},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.988},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":1.9917},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.0141},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.0386},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.049},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.0645},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.0665},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.0891},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.0766},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.1031},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.1195},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.1018},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.0685},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.0597},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.0869},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.0969},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.1061},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.0969},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.0912},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.1064},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.1035},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.1326},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.1228},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.1632},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.1863},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.1693},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.1775},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.1707},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.2003},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.2376},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.2379},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.1862},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.1934},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.2086},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.2512},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.2207},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.2254},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.1769},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.258},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.272},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.2634},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.2456},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.2658},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.2918},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.2938},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.2854},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.307},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.2739},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.2915},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.2915},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.29},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3279},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3457},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3437},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4164},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4563},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4882},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4185},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4413},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3519},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4091},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.413},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3243},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3521},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3898},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3708},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3771},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4055},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.417},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3936},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.431},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4172},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4133},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4137},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3681},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3872},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4537},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.439},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4562},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4457},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4463},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4929},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4498},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4465},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.401},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4138},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3953},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3229},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3442},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3604},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3615},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3693},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3804},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.405},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3791},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3604},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3707},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.393},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.401},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.356},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3662},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3505},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3965},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3841},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3458},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3904},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3811},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4006},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4334},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4314},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4427},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.436},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4679},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.442},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4534},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4555},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4987},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.5608},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.5586},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.5393},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.565},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.5992},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.6154},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.6156},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.6377},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.6158},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.6323},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.6303},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.6714},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.6669},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.6966},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.7249},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.721},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.7628},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.7769},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.679},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.581},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.6315},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.6455},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.611},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.6121},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.6418},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.6263},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.6561},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.6603},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.6127},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.6483},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.6873},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.6364},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.6666},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.6903},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.606},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.5707},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.566},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.5615},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.5384},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.5719},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.6016},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.5931},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.5784},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.5584},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.5319},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.5201},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4304},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3994},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.333},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3815},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4161},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.377},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3985},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4013},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3642},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4023},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3694},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3415},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3549},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4255},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4035},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4126},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4149},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4417},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4235},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4514},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4277},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.42},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4156},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4001},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3792},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4034},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3996},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3907},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4333},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4263},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4752},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4694},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4526},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4545},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4194},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.4219},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3846},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3424},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3197},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3127},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.3156},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.2624},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.2687},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.243},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.2335},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.1992},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.1723},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.1583},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.1801},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.168},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.1578},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.1296},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.1073},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.0737},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.0799},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.0588},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.0622},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000006568,"lxr_nv_fc":2.11}],"priceMetricsList":[{"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},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57,"r_cp":6850.09},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15,"r_cp":6864.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28,"r_cp":6945.7},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25,"r_cp":6922.33},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61,"r_cp":6998.22},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67,"r_cp":6986.81},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44,"r_cp":7029.32},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768,"r_cp":7045.26},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63,"r_cp":7096.98},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33,"r_cp":7077.31},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37,"r_cp":7052.45},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95,"r_cp":7054.79},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21,"r_cp":7036.24},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35,"r_cp":7113.72},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31,"r_cp":7109.91},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09,"r_cp":7213.12},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51,"r_cp":7247.75},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91,"r_cp":7205.74},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84,"r_cp":7324.27},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05,"r_cp":7318.93},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34,"r_cp":7396.38},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6,"r_cp":7272.54},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59,"r_cp":7191.91},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52,"r_cp":7153.47},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88,"r_cp":7182.62},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7,"r_cp":7180.41},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1,"r_cp":7080.48},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1,"r_cp":7172.75},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6,"r_cp":7286.12},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85,"r_cp":7325.64},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17,"r_cp":7269.07},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21,"r_cp":7278.67},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12,"r_cp":7247.7},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26,"r_cp":7177.02},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56,"r_cp":7281.35},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81,"r_cp":7317.46},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75,"r_cp":7267.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92,"r_cp":7140.2},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64,"r_cp":6987.79},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81,"r_cp":7118.71},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59,"r_cp":7046.93},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41,"r_cp":7009.13},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32,"r_cp":7094.65}]}