window.pageData = {"index":{"_id":1000000399330,"stockCode":"399330","stockType":"index","fsTableType":"hybrid","exchange":"sz","source":"cni","followedNum":2320,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":399330,"name":"深证100","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399330.pdf","launchDate":"2006-01-23T16:00:00.000Z","lastUpdated":"2024-05-16T10:28:42.167Z","baseDate":"2002-12-30T16:00:00.000Z","basePoint":1000,"description":"深证100由深圳证券市场中市值大、流动性好的100只股票组成，定位旗舰型指数，表征创新型、成长型龙头企业。","indexUniverse":"深市A股","selectionCriteria":"剔除成交额后10%的股票，选取总市值排名前100名","series":"size","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399330.pdf","currency":"CNY","totalReturnIndexId":1000000399004,"rebalancingFrequency":"semi-annually","memoNum":23,"constituentsMarkets":["a"],"pinyin":"sz100","calculationMethod":"paasche"},"startDate":"2024-05-16T20:15:21.616Z","endDate":"2026-05-16T20:15:21.616Z","stock":{"_id":3000000006687,"stockCode":"006687","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-11-29T16:00:00.000Z","setUpScale":260077000,"market":"a","tickerId":6687,"custody":"中国建设银行股份有限公司","name":"方正富邦深证100交易型开放式指数证券投资基金联接基金","shortName":"方正富邦深证100ETF联接A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-01-23T16:00:00.000Z","memoNum":1,"fundCollectionId":4000050670000,"currency":"CNY","masterFundShortName":"方正富邦深证100ETF联接","pinyin":"fzfbsz100jyxkfszszqtzjjljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399330,"index":{"stockCode":"399330","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399330,"name":"深证100","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50670000","tickerId":50670000,"name":"方正富邦基金管理有限公司"},"managers":[{"name":"于润泽","stockType":"fund_manager","stockCode":"db20847719","exchange":"fm","tickerId":251826226560}],"targetFunds":[{"shortName":"方正富邦深证100ETF(159961)","stockType":"fund","stockCode":"159961","exchange":"sz","tickerId":159961}],"hotMetrics":{"fss":{"stockId":3000000006687,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0004,"f_ins_h_s_r_c_hy":-0.0007000000000000001,"f_ins_h_s_r_c_1y":-0.09590000000000001,"f_ind_h_s_r":0.9995999999999999,"f_ind_h_s_r_c_hy":0.0006999999999999229,"f_ind_h_s_r_c_1y":0.09589999999999987,"f_h_a":20919,"f_h_s_a":13276,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000006687,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.33519051042415526,"f_p_r_m1_ssc":5808,"f_p_r_m1_ssrp":0.28104012398829,"f_p_r_m3_ssc":5699,"f_p_r_m3_ssrp":0.18690768690768692,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.3597549656580657,"f_p_r_y1_ssc":4628,"f_p_r_y1_ssrp":0.3721633888048411,"f_p_r_y2_ssc":3528,"f_p_r_y2_ssrp":0.4077119364899348,"f_p_r_y3_ssc":2874,"f_p_r_y3_ssrp":0.4041072050121824,"f_p_r_y5_ssc":1762,"f_p_r_y5_ssrp":0.6337308347529813,"f_cagr_p_r_fs_ssc":5892,"f_cagr_p_r_fs_ssrp":0.4853165846206077},"fp":{"stockId":3000000006687,"type":"fp","f_p_r_fys":0.13362964673285616,"f_p_r_m1":0.07428477654395271,"f_p_r_m3":0.13691096445525064,"f_p_r_m6":0.14346433770014544,"f_p_r_y1":0.4640673922767251,"f_p_r_y3":0.3728766165676325,"f_cagr_p_r_fs":0.09674977377613114,"f_p_r_d1":-0.0035092745112083046,"f_p_r_y2":0.559517192090843,"f_cagr_p_r_fs_sic":23,"f_cagr_p_r_fs_sirp":0.3181818181818182,"f_p_r_fys_sic":23,"f_p_r_fys_sirp":0.8181818181818182,"f_p_r_m1_sic":23,"f_p_r_m1_sirp":0.8181818181818182,"f_p_r_m3_sic":22,"f_p_r_m3_sirp":0.6190476190476191,"f_p_r_m6_sic":22,"f_p_r_m6_sirp":0.6666666666666666,"f_p_r_y1_sic":20,"f_p_r_y1_sirp":0.42105263157894735,"f_p_r_y2_sic":19,"f_p_r_y2_sirp":0.2777777777777778,"f_p_r_y3_sic":19,"f_p_r_y3_sirp":0.2777777777777778,"f_p_r_y5":0.06780121792083516,"f_p_r_y5_sic":17,"f_p_r_y5_sirp":0.25,"last_data_date":"2026-05-14T16:00:00.000Z"},"ff":{"stockId":3000000006687,"type":"ff","f_m_f":89072,"f_m_f_r":0.005,"f_c_f":17814,"f_c_f_r":0.001,"f_m_a_c_f":106886,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000006687,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":1.9639,"f_nv_cr":-0.0073291548726243105},"f_as":{"stockId":3000000006687,"type":"f_as","f_tas":220721986.8768,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006688,"stockCode":"006688","stockType":"fund","areaCode":"cn","followedNum":10,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-11-29T16:00:00.000Z","setUpScale":260077000,"market":"a","tickerId":6688,"custody":"中国建设银行股份有限公司","name":"方正富邦深证100交易型开放式指数证券投资基金联接基金","shortName":"方正富邦深证100ETF联接C","fundSecondLevel":"company","lastUpdated":"2026-05-15T17:09:37.923Z","__csrcFundId":5890,"feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2019-01-23T16:00:00.000Z","etfFundFlag":1,"fundCollectionId":4000050670000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fzfbsz100jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"indexId":1000000399330}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006687,"stockId":300750,"holdings":1080,"marketCap":433836,"netValueRatio":0.0015,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006687,"stockId":300308,"holdings":320,"marketCap":182211,"netValueRatio":0.0006,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006687,"stockId":333,"holdings":2000,"marketCap":152700,"netValueRatio":0.0005,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006687,"stockId":300502,"holdings":320,"marketCap":141708,"netValueRatio":0.0005,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006687,"stockId":2594,"holdings":1000,"marketCap":105250,"netValueRatio":0.0004,"quarterlyChange":0.07705689725747167,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006687,"stockId":300059,"holdings":5284,"marketCap":99814,"netValueRatio":0.0003,"quarterlyChange":-0.18507333908541834,"stock":{"stockCode":"300059","exchange":"sz","stockType":"company","tickerId":300059,"name":"东方财富"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006687,"stockId":2475,"holdings":1900,"marketCap":93594,"netValueRatio":0.0003,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006687,"stockId":300274,"holdings":580,"marketCap":87440,"netValueRatio":0.0003,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006687,"stockId":300476,"holdings":300,"marketCap":75300,"netValueRatio":0.0003,"quarterlyChange":-0.1271993879963833,"stock":{"stockCode":"300476","exchange":"sz","stockType":"company","tickerId":300476,"name":"胜宏科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006687,"stockId":858,"holdings":700,"marketCap":72289,"netValueRatio":0.0002,"quarterlyChange":-0.025202945063243498,"stock":{"stockCode":"000858","exchange":"sz","stockType":"company","tickerId":858,"name":"五粮液"}}],"lastFsMetrics":{"latestTurnoverRate":0.06458211654311241,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"influencesList":[],"fundNetValueList":[{"date":"2024-05-19T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.277},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.2722},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.2752},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.2621},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.2467},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.2544},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.2388},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.2411},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.2384},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.2333},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.2404},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.2522},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.247},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.245},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.2309},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.2266},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.2262},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.2196},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.2266},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.2317},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.2354},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.2251},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.2105},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.2088},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1993},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1924},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.2045},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1922},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1887},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1887},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1905},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1804},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.177},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1711},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1691},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1557},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1695},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1707},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1896},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1915},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1876},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1984},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1985},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.2064},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.212},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.2066},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1742},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1592},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1577},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1721},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1585},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1498},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1809},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1679},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1546},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1389},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1434},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1406},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1415},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1351},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1327},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1368},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1251},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1321},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1318},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1314},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1223},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1192},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1142},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1188},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1191},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1088},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1039},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1102},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1375},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1155},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1279},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.123},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1241},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1097},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1002},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1006},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.106},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.0992},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.0924},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.0945},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1047},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1063},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1083},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1537},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.1695},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.2193},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.2994},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4235},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.5479},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4216},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4175},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3676},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3947},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3575},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3401},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3272},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3888},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3956},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.408},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4104},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3905},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4123},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4137},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3943},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3849},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.386},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3768},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4032},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4428},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.43},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4718},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4562},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4814},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4768},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4869},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4523},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4175},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3978},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4169},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4204},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4197},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3757},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3723},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3639},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3911},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3725},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3944},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4084},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4017},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3892},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3881},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4102},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.405},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4169},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.416},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4303},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.397},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3813},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3881},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3906},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3983},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3912},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3864},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4047},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3999},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4052},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4009},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4038},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3803},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3425},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3255},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3234},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3339},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3262},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3298},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3082},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3055},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.349},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.334},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3387},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3459},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3602},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3664},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3548},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3515},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3642},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3482},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3415},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3661},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3893},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3893},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3797},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3963},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3877},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4028},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4082},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3936},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4065},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.405},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4267},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4227},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4068},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4162},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.417},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3822},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3846},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3822},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3834},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4044},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3963},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3914},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3935},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3895},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3796},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4132},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4066},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4153},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4164},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4024},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3799},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3852},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3836},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.382},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.387},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3812},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3705},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3673},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.367},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.348},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.2356},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.2474},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.2545},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.2807},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.29},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.2912},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.29},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.2829},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.2819},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.2851},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.2949},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.2944},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3023},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.2988},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.303},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.2972},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.2932},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.2972},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3135},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3172},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3301},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3249},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3469},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3469},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3587},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3414},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3396},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3371},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3485},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3566},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3512},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3424},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3298},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3204},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3192},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3297},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3203},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3204},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3303},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3362},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3332},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3384},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3284},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3409},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3415},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3288},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3304},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3294},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3339},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3208},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3193},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.319},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3368},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3601},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3523},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3537},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3614},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3614},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3566},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3768},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3758},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3632},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3808},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3824},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3891},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3961},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.3943},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4047},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4009},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4191},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4266},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4374},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4515},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4488},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.461},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4552},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4589},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4704},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4601},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4303},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4275},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4294},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4375},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4416},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.439},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4367},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4553},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4648},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4907},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.4831},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.5016},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.5254},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.5244},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.5389},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.5435},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.5777},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.6109},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.6137},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.5951},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.6302},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.6512},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.6678},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.6374},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.6361},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.5917},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.65},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.653},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.6321},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.6364},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.69},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.6755},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.6928},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.6939},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7137},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.6986},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7036},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7115},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7135},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7402},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7578},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7303},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7648},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.767},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7889},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7384},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7172},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.6781},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7072},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7119},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.6653},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.6819},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7187},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7113},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7135},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7481},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7692},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7656},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7962},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7749},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7457},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7469},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7218},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7296},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7572},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7472},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7484},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.728},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7262},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7524},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7175},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7088},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.6989},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7036},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.6916},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.6466},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.6475},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.6697},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.6952},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.688},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.6962},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7167},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7097},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.6987},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7089},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7241},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7452},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7412},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.743},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7208},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7313},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.713},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.6912},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7312},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7032},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7117},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7355},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7394},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7443},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7453},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7494},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.741},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.749},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7324},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.763},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.78},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7732},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7552},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7659},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.78},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7599},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.762},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7744},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7725},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7705},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7521},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.757},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7625},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7551},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7465},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7451},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7407},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7426},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7439},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7169},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7361},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7428},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7288},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7182},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.75},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7501},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7368},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7455},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7274},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7517},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7654},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7652},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7474},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.749},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.717},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.6992},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7227},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.732},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7163},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7537},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7722},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7614},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7601},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7719},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7495},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.767},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7447},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7568},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7024},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7165},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7446},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7229},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7363},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7272},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7032},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7288},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7067},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.6934},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.6916},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7621},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.7565},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.806},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.8169},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.8429},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.8281},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.865},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.8753},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.8822},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.8895},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.9172},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.9093},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.8927},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.8957},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.8786},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.9114},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.9082},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.9354},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.9524},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.9407},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.9826},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.9812},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":2.0119},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.9784},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000006687,"lxr_nv_fc":1.9639}],"priceMetricsList":[{"stockId":1000000399330,"date":"2024-05-19T16:00:00.000Z","cp":4378.17,"r_cp":5966.44},{"stockId":1000000399330,"date":"2024-05-20T16:00:00.000Z","cp":4356.65,"r_cp":5942.4},{"stockId":1000000399330,"date":"2024-05-21T16:00:00.000Z","cp":4366.37,"r_cp":5957.91},{"stockId":1000000399330,"date":"2024-05-22T16:00:00.000Z","cp":4317.97,"r_cp":5891.97},{"stockId":1000000399330,"date":"2024-05-23T16:00:00.000Z","cp":4260.31,"r_cp":5815.05},{"stockId":1000000399330,"date":"2024-05-26T16:00:00.000Z","cp":4288.51,"r_cp":5853.89},{"stockId":1000000399330,"date":"2024-05-27T16:00:00.000Z","cp":4230.43,"r_cp":5775.84},{"stockId":1000000399330,"date":"2024-05-28T16:00:00.000Z","cp":4237.63,"r_cp":5787.18},{"stockId":1000000399330,"date":"2024-05-29T16:00:00.000Z","cp":4225.87,"r_cp":5774.17},{"stockId":1000000399330,"date":"2024-05-30T16:00:00.000Z","cp":4206.79,"r_cp":5748.34},{"stockId":1000000399330,"date":"2024-06-02T16:00:00.000Z","cp":4232.52,"r_cp":5784.3},{"stockId":1000000399330,"date":"2024-06-03T16:00:00.000Z","cp":4274.65,"r_cp":5843.79},{"stockId":1000000399330,"date":"2024-06-04T16:00:00.000Z","cp":4253.57,"r_cp":5815.27},{"stockId":1000000399330,"date":"2024-06-05T16:00:00.000Z","cp":4245.67,"r_cp":5805.4},{"stockId":1000000399330,"date":"2024-06-06T16:00:00.000Z","cp":4192.5,"r_cp":5734.42},{"stockId":1000000399330,"date":"2024-06-10T16:00:00.000Z","cp":4177.14,"r_cp":5713.49},{"stockId":1000000399330,"date":"2024-06-11T16:00:00.000Z","cp":4175.56,"r_cp":5711.32},{"stockId":1000000399330,"date":"2024-06-12T16:00:00.000Z","cp":4147.69,"r_cp":5678.38},{"stockId":1000000399330,"date":"2024-06-13T16:00:00.000Z","cp":4170.87,"r_cp":5716.35},{"stockId":1000000399330,"date":"2024-06-16T16:00:00.000Z","cp":4190.3,"r_cp":5742.97},{"stockId":1000000399330,"date":"2024-06-17T16:00:00.000Z","cp":4203.56,"r_cp":5761.14},{"stockId":1000000399330,"date":"2024-06-18T16:00:00.000Z","cp":4163.97,"r_cp":5710.1},{"stockId":1000000399330,"date":"2024-06-19T16:00:00.000Z","cp":4108.69,"r_cp":5634.93},{"stockId":1000000399330,"date":"2024-06-20T16:00:00.000Z","cp":4102.15,"r_cp":5626.22},{"stockId":1000000399330,"date":"2024-06-23T16:00:00.000Z","cp":4067.65,"r_cp":5579.33},{"stockId":1000000399330,"date":"2024-06-24T16:00:00.000Z","cp":4042.35,"r_cp":5544.62},{"stockId":1000000399330,"date":"2024-06-25T16:00:00.000Z","cp":4083.7,"r_cp":5604.72},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399330,"cp":4038.64,"r_cp":5543.05},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399330,"cp":4024.55,"r_cp":5525.59},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399330,"cp":4031.02,"r_cp":5534.81},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399330,"cp":3994.43,"r_cp":5484.58},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399330,"cp":3980.6,"r_cp":5467.79},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399330,"cp":3958.86,"r_cp":5438.53},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399330,"cp":3951.51,"r_cp":5428.61},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399330,"cp":3902.95,"r_cp":5361.9},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399330,"cp":3952.46,"r_cp":5431.03},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399330,"cp":3954.26,"r_cp":5436.32},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399330,"cp":4022.06,"r_cp":5531.22},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399330,"cp":4020.96,"r_cp":5540.48},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399330,"cp":4005.44,"r_cp":5521.25},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399330,"cp":4044.6,"r_cp":5575.22},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399330,"cp":4045.47,"r_cp":5576.43},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399330,"cp":4074.19,"r_cp":5616.02},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399330,"cp":4094.36,"r_cp":5644.05},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399330,"cp":4074.52,"r_cp":5616.7},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399330,"cp":3955.95,"r_cp":5454.32},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399330,"cp":3900.94,"r_cp":5379.34},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399330,"cp":3895.74,"r_cp":5372.16},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399330,"cp":3946.89,"r_cp":5444.15},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399330,"cp":3895.91,"r_cp":5376.43},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399330,"cp":3865.18,"r_cp":5334.82},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399330,"cp":3977.26,"r_cp":5489.52},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399330,"cp":3930.23,"r_cp":5424.59},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399330,"cp":3882.01,"r_cp":5358.04},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399330,"cp":3825.69,"r_cp":5280.31},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399330,"cp":3841.34,"r_cp":5301.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399330,"cp":3831.51,"r_cp":5288.37},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399330,"cp":3833.98,"r_cp":5292.69},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399330,"cp":3810.85,"r_cp":5260.75},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399330,"cp":3802.68,"r_cp":5249.48},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399330,"cp":3817.41,"r_cp":5269.81},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399330,"cp":3775.45,"r_cp":5211.89},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399330,"cp":3800.6,"r_cp":5246.61},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399330,"cp":3799.52,"r_cp":5245.12},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399330,"cp":3798.44,"r_cp":5243.62},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399330,"cp":3765.4,"r_cp":5198.5},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399330,"cp":3753.62,"r_cp":5182.24},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399330,"cp":3735.33,"r_cp":5156.99},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399330,"cp":3749.22,"r_cp":5180.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399330,"cp":3750.86,"r_cp":5182.6},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399330,"cp":3713.67,"r_cp":5131.21},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399330,"cp":3687.89,"r_cp":5105.9},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399330,"cp":3710.65,"r_cp":5137.42},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399330,"cp":3809.1,"r_cp":5273.72},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399330,"cp":3729.8,"r_cp":5163.92},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399330,"cp":3774.65,"r_cp":5226.02},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399330,"cp":3756.04,"r_cp":5200.56},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399330,"cp":3760.3,"r_cp":5206.45},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399330,"cp":3708.3,"r_cp":5134.46},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399330,"cp":3672.96,"r_cp":5087.66},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399330,"cp":3674.71,"r_cp":5090.09},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399330,"cp":3693.39,"r_cp":5116.67},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399330,"cp":3669.28,"r_cp":5083.27},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399330,"cp":3644.56,"r_cp":5049.03},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399330,"cp":3652.77,"r_cp":5060.39},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399330,"cp":3689.41,"r_cp":5111.15},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399330,"cp":3694.57,"r_cp":5118.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399330,"cp":3702.08,"r_cp":5129.31},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399330,"cp":3865.25,"r_cp":5355.39},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399330,"cp":3921.78,"r_cp":5433.71},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399330,"cp":4098.11,"r_cp":5680.56},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399330,"cp":4386.88,"r_cp":6080.84},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399330,"cp":4835.7,"r_cp":6703.16},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399330,"cp":5286.93,"r_cp":7328.65},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399330,"cp":4829.63,"r_cp":6694.75},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399330,"cp":4812.88,"r_cp":6673.61},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399330,"cp":4628.62,"r_cp":6418.11},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399330,"cp":4726.92,"r_cp":6554.42},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399330,"cp":4592.29,"r_cp":6367.73},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399330,"cp":4523.6,"r_cp":6272.48},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399330,"cp":4474.1,"r_cp":6203.85},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399330,"cp":4696.37,"r_cp":6514.03},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399330,"cp":4721.24,"r_cp":6548.54},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399330,"cp":4766.42,"r_cp":6611.2},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399330,"cp":4774.96,"r_cp":6623.25},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399330,"cp":4703.22,"r_cp":6523.74},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399330,"cp":4782.49,"r_cp":6633.7},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399330,"cp":4787.79,"r_cp":6641.04},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399330,"cp":4717.71,"r_cp":6543.84},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399330,"cp":4683.63,"r_cp":6496.57},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399330,"cp":4687.96,"r_cp":6502.58},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399330,"cp":4654.23,"r_cp":6455.79},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399330,"cp":4750.48,"r_cp":6589.29},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399330,"cp":4894.59,"r_cp":6789.19},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399330,"cp":4848.36,"r_cp":6725.07},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399330,"cp":4997.43,"r_cp":6935.92},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399330,"cp":4940.67,"r_cp":6857.45},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399330,"cp":5032.91,"r_cp":6985.47},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399330,"cp":5016.03,"r_cp":6962.04},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399330,"cp":5053.34,"r_cp":7013.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399330,"cp":4926.94,"r_cp":6838.39},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399330,"cp":4799.99,"r_cp":6662.19},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399330,"cp":4727.92,"r_cp":6562.96},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399330,"cp":4798.75,"r_cp":6661.28},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399330,"cp":4811.61,"r_cp":6679.13},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399330,"cp":4808.99,"r_cp":6675.5},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399330,"cp":4649.05,"r_cp":6453.47},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399330,"cp":4636.07,"r_cp":6436.39},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399330,"cp":4605.53,"r_cp":6393.99},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399330,"cp":4704.67,"r_cp":6531.63},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399330,"cp":4636.07,"r_cp":6436.9},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399330,"cp":4716.03,"r_cp":6548.42},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399330,"cp":4767.35,"r_cp":6619.68},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399330,"cp":4743.03,"r_cp":6585.91},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399330,"cp":4697.86,"r_cp":6523.18},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399330,"cp":4694.1,"r_cp":6517.96},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399330,"cp":4774.09,"r_cp":6629.03},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399330,"cp":4755.44,"r_cp":6603.14},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399330,"cp":4798.61,"r_cp":6663.09},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399330,"cp":4795.02,"r_cp":6658.57},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399330,"cp":4847.21,"r_cp":6731.04},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399330,"cp":4724.56,"r_cp":6560.72},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399330,"cp":4668.06,"r_cp":6482.26},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399330,"cp":4692.95,"r_cp":6516.83},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399330,"cp":4701.98,"r_cp":6529.52},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399330,"cp":4729.94,"r_cp":6568.34},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399330,"cp":4704.19,"r_cp":6532.58},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399330,"cp":4687.07,"r_cp":6508.81},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399330,"cp":4753.58,"r_cp":6601.18},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399330,"cp":4736.27,"r_cp":6577.35},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399330,"cp":4755.42,"r_cp":6603.94},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399330,"cp":4739.69,"r_cp":6582.1},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399330,"cp":4749.25,"r_cp":6597.42},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399330,"cp":4664.09,"r_cp":6479.11},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399330,"cp":4526.91,"r_cp":6288.55},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399330,"cp":4465.25,"r_cp":6202.89},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399330,"cp":4458.29,"r_cp":6193.23},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399330,"cp":4496.4,"r_cp":6246.17},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399330,"cp":4468.47,"r_cp":6207.53},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399330,"cp":4481.39,"r_cp":6225.47},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399330,"cp":4403.33,"r_cp":6117.03},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399330,"cp":4393.59,"r_cp":6103.5},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399330,"cp":4550.71,"r_cp":6321.77},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399330,"cp":4496.88,"r_cp":6246.99},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399330,"cp":4513.59,"r_cp":6270.2},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399330,"cp":4539.83,"r_cp":6306.7},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399330,"cp":4591.65,"r_cp":6378.68},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399330,"cp":4614.37,"r_cp":6410.24},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399330,"cp":4572.48,"r_cp":6352.35},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399330,"cp":4557.29,"r_cp":6335.84},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399330,"cp":4600.04,"r_cp":6399.56},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399330,"cp":4541.66,"r_cp":6319.71},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399330,"cp":4518.35,"r_cp":6287.27},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399330,"cp":4607.17,"r_cp":6410.86},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399330,"cp":4691.38,"r_cp":6528.04},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399330,"cp":4691.34,"r_cp":6527.98},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399330,"cp":4656.82,"r_cp":6479.96},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399330,"cp":4717,"r_cp":6563.7},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399330,"cp":4686.04,"r_cp":6520.61},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399330,"cp":4740.98,"r_cp":6597.06},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399330,"cp":4760.75,"r_cp":6624.57},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399330,"cp":4707.94,"r_cp":6551.09},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399330,"cp":4754.55,"r_cp":6615.95},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399330,"cp":4748.96,"r_cp":6608.17},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399330,"cp":4827.71,"r_cp":6717.75},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399330,"cp":4813.53,"r_cp":6698.02},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399330,"cp":4756.39,"r_cp":6618.51},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399330,"cp":4790.34,"r_cp":6665.75},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399330,"cp":4793.47,"r_cp":6670.11},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399330,"cp":4668.34,"r_cp":6495.99},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399330,"cp":4676.6,"r_cp":6507.47},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399330,"cp":4667.95,"r_cp":6495.44},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399330,"cp":4672.44,"r_cp":6501.69},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399330,"cp":4748.33,"r_cp":6607.29},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399330,"cp":4719.29,"r_cp":6566.89},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399330,"cp":4701.84,"r_cp":6542.61},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399330,"cp":4707.49,"r_cp":6550.46},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399330,"cp":4693.22,"r_cp":6530.6},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399330,"cp":4657.61,"r_cp":6481.05},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399330,"cp":4779.11,"r_cp":6650.12},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399330,"cp":4755.45,"r_cp":6617.2},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399330,"cp":4786.69,"r_cp":6660.66},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399330,"cp":4790.98,"r_cp":6666.64},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399330,"cp":4740.64,"r_cp":6596.59},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399330,"cp":4659.24,"r_cp":6483.33},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399330,"cp":4679.02,"r_cp":6510.84},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399330,"cp":4673.21,"r_cp":6502.76},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399330,"cp":4667.46,"r_cp":6494.76},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399330,"cp":4684.12,"r_cp":6517.94},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399330,"cp":4662.94,"r_cp":6489.06},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399330,"cp":4624.32,"r_cp":6435.32},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399330,"cp":4613.2,"r_cp":6419.84},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399330,"cp":4612.29,"r_cp":6418.58},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399330,"cp":4543.9,"r_cp":6323.4},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399330,"cp":4139.21,"r_cp":5760.22},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399330,"cp":4181.51,"r_cp":5819.09},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399330,"cp":4207.39,"r_cp":5855.11},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399330,"cp":4301.71,"r_cp":5986.36},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399330,"cp":4335.2,"r_cp":6032.97},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399330,"cp":4339.93,"r_cp":6039.54},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399330,"cp":4335.8,"r_cp":6033.8},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399330,"cp":4308.48,"r_cp":5998.45},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399330,"cp":4304.07,"r_cp":5992.61},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399330,"cp":4315.52,"r_cp":6008.55},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399330,"cp":4351.15,"r_cp":6058.16},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399330,"cp":4341.08,"r_cp":6055.65},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399330,"cp":4369.59,"r_cp":6095.43},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399330,"cp":4356.96,"r_cp":6077.8},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399330,"cp":4371.84,"r_cp":6098.56},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399330,"cp":4351.06,"r_cp":6069.58},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399330,"cp":4336.94,"r_cp":6049.94},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399330,"cp":4348.88,"r_cp":6069.64},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399330,"cp":4407.92,"r_cp":6152.07},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399330,"cp":4421.32,"r_cp":6170.78},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399330,"cp":4468.29,"r_cp":6236.34},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399330,"cp":4449.04,"r_cp":6209.89},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399330,"cp":4528.59,"r_cp":6320.92},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399330,"cp":4528.79,"r_cp":6321.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399330,"cp":4571.1,"r_cp":6380.93},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399330,"cp":4505.57,"r_cp":6293.7},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399330,"cp":4498.94,"r_cp":6284.43},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399330,"cp":4489.18,"r_cp":6271.42},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399330,"cp":4528.03,"r_cp":6328.94},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399330,"cp":4556.72,"r_cp":6369.8},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399330,"cp":4536.83,"r_cp":6342.62},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399330,"cp":4505.08,"r_cp":6298.35},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399330,"cp":4459.1,"r_cp":6235.46},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399330,"cp":4425.42,"r_cp":6188.36},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399330,"cp":4420.22,"r_cp":6182.3},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399330,"cp":4456.91,"r_cp":6234.96},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399330,"cp":4422.6,"r_cp":6187.58},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399330,"cp":4423.41,"r_cp":6188.71},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399330,"cp":4458.68,"r_cp":6238.05},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399330,"cp":4479.09,"r_cp":6267.41},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399330,"cp":4467.63,"r_cp":6252.29},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399330,"cp":4486.14,"r_cp":6279.2},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399330,"cp":4449.96,"r_cp":6228.56},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399330,"cp":4494.14,"r_cp":6291.86},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399330,"cp":4482.1,"r_cp":6294.98},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399330,"cp":4434.74,"r_cp":6231.47},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399330,"cp":4439.92,"r_cp":6239.69},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399330,"cp":4435.75,"r_cp":6234.9},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399330,"cp":4450.85,"r_cp":6257.54},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399330,"cp":4403.76,"r_cp":6191.76},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399330,"cp":4398.38,"r_cp":6184.25},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399330,"cp":4397.53,"r_cp":6183.22},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399330,"cp":4461.24,"r_cp":6272.97},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399330,"cp":4543.05,"r_cp":6390.34},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399330,"cp":4513.49,"r_cp":6351},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399330,"cp":4517.13,"r_cp":6358.36},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399330,"cp":4543.86,"r_cp":6397.1},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399330,"cp":4543.74,"r_cp":6396.93},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399330,"cp":4526.75,"r_cp":6373.01},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399330,"cp":4598.06,"r_cp":6474.54},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399330,"cp":4593.96,"r_cp":6470.19},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399330,"cp":4548.96,"r_cp":6406.81},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399330,"cp":4611.98,"r_cp":6495.57},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399330,"cp":4616.74,"r_cp":6503.72},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399330,"cp":4640.74,"r_cp":6537.53},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399330,"cp":4665.49,"r_cp":6572.95},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399330,"cp":4658.37,"r_cp":6564.01},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399330,"cp":4695.83,"r_cp":6616.8},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399330,"cp":4680.31,"r_cp":6598.11},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399330,"cp":4744.09,"r_cp":6689.84},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399330,"cp":4766.5,"r_cp":6728.17},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399330,"cp":4805.57,"r_cp":6783.32},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399330,"cp":4855.83,"r_cp":6854.26},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399330,"cp":4843.75,"r_cp":6838.48},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399330,"cp":4887.21,"r_cp":6899.85},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399330,"cp":4864.38,"r_cp":6870.86},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399330,"cp":4877.89,"r_cp":6889.95},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399330,"cp":4916.67,"r_cp":6948.11},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399330,"cp":4879.55,"r_cp":6895.66},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399330,"cp":4772.8,"r_cp":6745.58},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399330,"cp":4762.87,"r_cp":6731.55},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399330,"cp":4770.2,"r_cp":6741.9},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399330,"cp":4799.01,"r_cp":6782.61},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399330,"cp":4812.82,"r_cp":6802.14},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399330,"cp":4803.49,"r_cp":6788.95},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399330,"cp":4793.24,"r_cp":6777.89},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399330,"cp":4860.36,"r_cp":6872.81},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399330,"cp":4892.32,"r_cp":6918},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399330,"cp":4984.24,"r_cp":7048.36},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399330,"cp":4957.38,"r_cp":7010.38},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399330,"cp":5023.26,"r_cp":7103.57},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399330,"cp":5108.32,"r_cp":7223.86},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399330,"cp":5104.54,"r_cp":7218.51},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399330,"cp":5155.09,"r_cp":7292.6},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399330,"cp":5171.27,"r_cp":7315.48},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399330,"cp":5291.69,"r_cp":7488.91},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399330,"cp":5410.28,"r_cp":7656.75},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399330,"cp":5420.79,"r_cp":7671.62},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399330,"cp":5353.84,"r_cp":7576.88},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399330,"cp":5479.45,"r_cp":7754.63},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399330,"cp":5548.61,"r_cp":7861.3},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399330,"cp":5608.28,"r_cp":7945.84},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399330,"cp":5500.22,"r_cp":7792.74},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399330,"cp":5495.06,"r_cp":7785.43},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399330,"cp":5335.66,"r_cp":7559.59},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399330,"cp":5543.9,"r_cp":7855.38},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399330,"cp":5555.33,"r_cp":7871.57},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399330,"cp":5480.7,"r_cp":7765.82},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399330,"cp":5495.5,"r_cp":7786.8},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399330,"cp":5688.15,"r_cp":8059.76},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399330,"cp":5636.2,"r_cp":7986.16},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399330,"cp":5698.4,"r_cp":8074.29},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399330,"cp":5701.92,"r_cp":8080.29},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399330,"cp":5773.09,"r_cp":8181.61},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399330,"cp":5718.14,"r_cp":8104},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399330,"cp":5735.92,"r_cp":8129.41},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399330,"cp":5764.89,"r_cp":8170.47},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399330,"cp":5772.02,"r_cp":8180.59},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399330,"cp":5867.66,"r_cp":8316.92},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399330,"cp":5927.41,"r_cp":8401.96},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399330,"cp":5827.23,"r_cp":8260.13},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399330,"cp":5952.04,"r_cp":8437.28},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399330,"cp":5958.53,"r_cp":8446.48},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399330,"cp":6038.3,"r_cp":8559.56},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399330,"cp":5856.24,"r_cp":8302.92},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399330,"cp":5780.89,"r_cp":8196.42},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399330,"cp":5640.13,"r_cp":7996.86},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399330,"cp":5743.68,"r_cp":8145.88},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399330,"cp":5758.65,"r_cp":8169.42},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399330,"cp":5589.59,"r_cp":7930.83},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399330,"cp":5648.43,"r_cp":8016.03},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399330,"cp":5780.83,"r_cp":8204.07},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399330,"cp":5753.3,"r_cp":8165.28},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399330,"cp":5761.03,"r_cp":8176.25},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399330,"cp":5885.04,"r_cp":8354.1},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399330,"cp":5961.66,"r_cp":8462.87},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399330,"cp":5948.36,"r_cp":8444.19},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399330,"cp":6058.43,"r_cp":8600.53},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399330,"cp":5982.29,"r_cp":8492.44},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399330,"cp":5877.96,"r_cp":8344.34},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399330,"cp":5881.42,"r_cp":8350.85},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399330,"cp":5791.11,"r_cp":8222.68},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399330,"cp":5819.31,"r_cp":8262.72},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399330,"cp":5918.89,"r_cp":8404.12},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399330,"cp":5883.08,"r_cp":8353.26},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399330,"cp":5887.8,"r_cp":8359.97},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399330,"cp":5814.44,"r_cp":8255.81},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399330,"cp":5807.07,"r_cp":8246.45},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399330,"cp":5901.94,"r_cp":8381.17},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399330,"cp":5775.75,"r_cp":8201.96},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399330,"cp":5744.69,"r_cp":8157.85},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399330,"cp":5704.79,"r_cp":8103.59},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399330,"cp":5721.75,"r_cp":8127.68},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399330,"cp":5678.25,"r_cp":8065.9},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399330,"cp":5516.2,"r_cp":7835.71},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399330,"cp":5520,"r_cp":7841.1},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399330,"cp":5598.91,"r_cp":7953.71},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399330,"cp":5690.56,"r_cp":8083.9},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399330,"cp":5664.54,"r_cp":8046.94},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399330,"cp":5694,"r_cp":8089.01},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399330,"cp":5768.01,"r_cp":8194.15},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399330,"cp":5743.15,"r_cp":8158.84},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399330,"cp":5700.59,"r_cp":8098.38},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399330,"cp":5737.41,"r_cp":8150.68},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399330,"cp":5792.43,"r_cp":8228.84},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399330,"cp":5868.39,"r_cp":8336.75},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399330,"cp":5854.07,"r_cp":8316.75},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399330,"cp":5860.45,"r_cp":8325.82},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399330,"cp":5780.56,"r_cp":8212.32},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399330,"cp":5819.62,"r_cp":8267.81},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399330,"cp":5754.27,"r_cp":8174.97},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399330,"cp":5676.14,"r_cp":8063.98},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399330,"cp":5819.63,"r_cp":8268.98},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399330,"cp":5715.84,"r_cp":8125.9},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399330,"cp":5746.36,"r_cp":8169.29},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399330,"cp":5832.28,"r_cp":8291.43},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399330,"cp":5844.22,"r_cp":8308.41},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399330,"cp":5862.12,"r_cp":8334.14},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399330,"cp":5865.84,"r_cp":8339.42},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399330,"cp":5880.37,"r_cp":8360.08},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399330,"cp":5850.58,"r_cp":8317.75},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399330,"cp":5879.46,"r_cp":8358.8},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399330,"cp":5817.47,"r_cp":8270.67},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399330,"cp":5928.32,"r_cp":8428.27},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399330,"cp":5989.61,"r_cp":8515.4},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399330,"cp":5965.76,"r_cp":8481.64},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399330,"cp":5902.11,"r_cp":8391.15},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399330,"cp":5940.27,"r_cp":8446.3327},{"stockId":1000000399330,"date":"2026-01-11T16:00:00.000Z","cp":5991.23,"r_cp":8518.7929},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399330,"cp":5918.98,"r_cp":8416.0595},{"stockId":1000000399330,"date":"2026-01-13T16:00:00.000Z","cp":5926.09,"r_cp":8426.1679},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399330,"cp":5970.05,"r_cp":8489.2657},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399330,"cp":5963.1,"r_cp":8479.3741},{"stockId":1000000399330,"date":"2026-01-18T16:00:00.000Z","cp":5956.31,"r_cp":8469.7184},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399330,"cp":5890.8,"r_cp":8376.5632},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399330,"cp":5907.94,"r_cp":8400.9446},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399330,"cp":5927.96,"r_cp":8429.4107},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399330,"cp":5898.63,"r_cp":8391.8015},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000399330,"cp":5868.33,"r_cp":8348.6927},{"stockId":1000000399330,"date":"2026-01-26T16:00:00.000Z","cp":5863.85,"r_cp":8342.3232},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000399330,"cp":5847.99,"r_cp":8319.7571},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000399330,"cp":5854.31,"r_cp":8328.7499},{"stockId":1000000399330,"date":"2026-01-29T16:00:00.000Z","cp":5858.28,"r_cp":8335.3669},{"stockId":1000000399330,"date":"2026-02-01T16:00:00.000Z","cp":5761.17,"r_cp":8197.1996},{"stockId":1000000399330,"date":"2026-02-02T16:00:00.000Z","cp":5829.95,"r_cp":8295.0637},{"stockId":1000000399330,"date":"2026-02-03T16:00:00.000Z","cp":5854.23,"r_cp":8329.6043},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000399330,"cp":5803.73,"r_cp":8257.7577},{"stockId":1000000399330,"date":"2026-02-05T16:00:00.000Z","cp":5766.65,"r_cp":8204.9884},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000399330,"cp":5880.68,"r_cp":8367.2446},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000399330,"cp":5881.28,"r_cp":8368.3054},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399330,"cp":5833.7,"r_cp":8300.868},{"stockId":1000000399330,"date":"2026-02-11T16:00:00.000Z","cp":5864.66,"r_cp":8345.6455},{"stockId":1000000399330,"date":"2026-02-12T16:00:00.000Z","cp":5799.69,"r_cp":8253.1834},{"stockId":1000000399330,"date":"2026-02-23T16:00:00.000Z","cp":5888.82,"r_cp":8380.0181},{"stockId":1000000399330,"date":"2026-02-24T16:00:00.000Z","cp":5937.55,"r_cp":8449.3617},{"stockId":1000000399330,"date":"2026-02-25T16:00:00.000Z","cp":5937.55,"r_cp":8449.3619},{"stockId":1000000399330,"date":"2026-02-26T16:00:00.000Z","cp":5873.75,"r_cp":8358.5744},{"stockId":1000000399330,"date":"2026-03-01T16:00:00.000Z","cp":5879.84,"r_cp":8367.2416},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000399330,"cp":5765.11,"r_cp":8203.9846},{"stockId":1000000399330,"date":"2026-03-03T16:00:00.000Z","cp":5701.09,"r_cp":8112.8696},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000399330,"cp":5784.97,"r_cp":8232.235},{"stockId":1000000399330,"date":"2026-03-05T16:00:00.000Z","cp":5816.8,"r_cp":8277.5369},{"stockId":1000000399330,"date":"2026-03-08T16:00:00.000Z","cp":5761.02,"r_cp":8198.1557},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000399330,"cp":5895.19,"r_cp":8389.0881},{"stockId":1000000399330,"date":"2026-03-10T16:00:00.000Z","cp":5962.41,"r_cp":8484.7476},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399330,"cp":5924.25,"r_cp":8430.4441},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399330,"cp":5919.62,"r_cp":8423.8511},{"stockId":1000000399330,"date":"2026-03-15T16:00:00.000Z","cp":5962.21,"r_cp":8484.4622},{"stockId":1000000399330,"date":"2026-03-16T16:00:00.000Z","cp":5881.05,"r_cp":8368.9672},{"stockId":1000000399330,"date":"2026-03-17T16:00:00.000Z","cp":5943.97,"r_cp":8458.4959},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399330,"cp":5863.49,"r_cp":8343.9766},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399330,"cp":5907.76,"r_cp":8406.9768},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399330,"cp":5711.91,"r_cp":8128.278},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399330,"cp":5762.64,"r_cp":8200.4635},{"stockId":1000000399330,"date":"2026-03-24T16:00:00.000Z","cp":5864.31,"r_cp":8345.1495},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399330,"cp":5786.62,"r_cp":8234.5886},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399330,"cp":5835.77,"r_cp":8304.5263},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000399330,"cp":5803.09,"r_cp":8258.0303},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399330,"cp":5715.86,"r_cp":8133.8998},{"stockId":1000000399330,"date":"2026-03-31T16:00:00.000Z","cp":5807.48,"r_cp":8264.2701},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399330,"cp":5727.73,"r_cp":8150.7878},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399330,"cp":5679.8,"r_cp":8082.5768},{"stockId":1000000399330,"date":"2026-04-06T16:00:00.000Z","cp":5673.37,"r_cp":8073.7663},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399330,"cp":5928,"r_cp":8436.1289},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399330,"cp":5908,"r_cp":8407.6769},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399330,"cp":6083.51,"r_cp":8658.466},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399330,"cp":6122.79,"r_cp":8714.3776},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399330,"cp":6216.77,"r_cp":8848.1331},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399330,"cp":6162.38,"r_cp":8771.8781},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000399330,"cp":6291.53,"r_cp":8955.7185},{"stockId":1000000399330,"date":"2026-04-16T16:00:00.000Z","cp":6325.45,"r_cp":9005.048},{"stockId":1000000399330,"date":"2026-04-19T16:00:00.000Z","cp":6350.46,"r_cp":9040.6508},{"stockId":1000000399330,"date":"2026-04-20T16:00:00.000Z","cp":6376.3,"r_cp":9078.6728},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399330,"cp":6464.08,"r_cp":9220.9866},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000399330,"cp":6435.3,"r_cp":9179.9387},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000399330,"cp":6376.12,"r_cp":9096.2993},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000399330,"cp":6388.08,"r_cp":9113.3604},{"stockId":1000000399330,"date":"2026-04-27T16:00:00.000Z","cp":6326.16,"r_cp":9025.0176},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000399330,"cp":6443.75,"r_cp":9193.7171},{"stockId":1000000399330,"date":"2026-04-29T16:00:00.000Z","cp":6427.41,"r_cp":9172.371},{"stockId":1000000399330,"date":"2026-05-05T16:00:00.000Z","cp":6525.75,"r_cp":9312.7037},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000399330,"cp":6586.73,"r_cp":9399.7365},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000399330,"cp":6543.77,"r_cp":9339.1464},{"stockId":1000000399330,"date":"2026-05-10T16:00:00.000Z","cp":6690.18,"r_cp":9549.188},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000399330,"cp":6683.73,"r_cp":9540.9612},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000399330,"cp":6794.94,"r_cp":9699.7093},{"stockId":1000000399330,"date":"2026-05-13T16:00:00.000Z","cp":6673.46,"r_cp":9526.6119},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000399330,"cp":6620.19,"r_cp":9450.5659}]}