window.pageData = {"index":{"_id":1000000931357,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931357","tickerId":931357,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"优选消费50","csiCode":"931357","constituentsMarkets":["a","h"],"series":"thematic","launchDate":"2019-11-14T16:00:00.000Z","lastUpdated":"2024-12-26T02:27:49.539Z","followedNum":386,"description":"中证沪港深优选消费50指数从沪港深三地的消费类上市公司中选取50只盈利能力较高且兼具成长特征的龙头公司证券作为指数样本，以反映沪港深三地财务基本面较为优秀的消费类龙头上市公司证券的整体表现。","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180440-931357_Index_Methodology_cn.pdf","basicDate":"2009-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证沪港深优选消费50指数","rebalancingFrequency":"quarterly","hotSpot":null,"totalReturnIndexId":1000000921357,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931357factsheet.pdf","memoNum":11,"pinyin":"yxxf50","deleteStatus":"success","hotSpots":[null]},"startDate":"2024-05-16T15:37:36.721Z","endDate":"2026-05-16T15:37:36.721Z","stock":{"_id":3000000008519,"stockCode":"008519","name":"中金中证沪港深优选消费50指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":8519,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","inceptionDate":"2020-05-17T16:00:00.000Z","shortName":"中金中证沪港深优选消费50A","followedNum":70,"fundCollectionId":4000050960000,"currency":"CNY","masterFundShortName":"中金中证沪港深优选消费50","memoNum":1,"setUpDate":"2020-05-17T16:00:00.000Z","setUpAssetScale":399105523.4,"setUpShares":399105523.4,"pinyin":"zjzzhgsyxxf50zszqtzjj","indexFundFlag":1,"indexId":1000000931357,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931357","tickerId":931357,"name":"优选消费50","rebalancingFrequency":"quarterly"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50960000","tickerId":50960000,"name":"中金基金管理有限公司"},"managers":[{"name":"耿帅军","stockType":"fund_manager","stockCode":"db20773088","exchange":"fm","tickerId":71910203410},{"name":"刘重晋","stockType":"fund_manager","stockCode":"db20551104","exchange":"fm","tickerId":122610175820}],"hotMetrics":{"fss":{"stockId":3000000008519,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.005600000000000001,"f_ins_h_s_r_c_hy":0.00020000000000000052,"f_ins_h_s_r_c_1y":0.0011000000000000003,"f_ind_h_s_r":0.9944,"f_ind_h_s_r_c_hy":-0.00019999999999997797,"f_ind_h_s_r_c_1y":-0.0010999999999999899,"f_h_a":6641,"f_h_s_a":15937,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000008519,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.9672897196261683,"f_p_r_m1_ssc":5808,"f_p_r_m1_ssrp":0.9354227656276907,"f_p_r_m3_ssc":5699,"f_p_r_m3_ssrp":0.9412074412074412,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.9695563393354372,"f_p_r_y1_ssc":4628,"f_p_r_y1_ssrp":0.9978387724227361,"f_p_r_y2_ssc":3528,"f_p_r_y2_ssrp":0.9449957470938475,"f_p_r_y3_ssc":2874,"f_p_r_y3_ssrp":0.8586843021232161,"f_cagr_p_r_fs_ssc":5892,"f_cagr_p_r_fs_ssrp":0.8204040061110168,"f_p_r_y5_ssc":1762,"f_p_r_y5_ssrp":0.8796138557637706},"fp":{"stockId":3000000008519,"type":"fp","f_p_r_fys":-0.1229696402755337,"f_p_r_m1":-0.04676957204917265,"f_p_r_m3":-0.1050850399166956,"f_p_r_m6":-0.16763518966908808,"f_p_r_y1":-0.2060816012317166,"f_cagr_p_r_fs":0.005157086834613356,"f_p_r_d1":-0.015098990832755566,"f_p_r_y3":-0.05817351598173415,"f_p_r_y2":-0.042076908786921274,"f_cagr_p_r_fs_sic":2,"f_cagr_p_r_fs_sirp":0,"f_p_r_fys_sic":2,"f_p_r_fys_sirp":0,"f_p_r_m1_sic":2,"f_p_r_m1_sirp":0,"f_p_r_m3_sic":2,"f_p_r_m3_sirp":0,"f_p_r_m6_sic":2,"f_p_r_m6_sirp":0,"f_p_r_y1_sic":2,"f_p_r_y1_sirp":0,"f_p_r_y2_sic":2,"f_p_r_y2_sirp":0,"f_p_r_y3_sic":2,"f_p_r_y3_sirp":0,"last_data_date":"2026-05-14T16:00:00.000Z","f_p_r_y5":-0.31067442015907965},"ff":{"stockId":3000000008519,"type":"ff","f_m_f":470664,"f_m_f_r":0.008,"f_c_f":58833,"f_c_f_r":0.001,"f_m_a_c_f":529497,"f_m_a_c_f_r":0.009000000000000001,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.009000000000000001},"f_nlacan":{"stockId":3000000008519,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":1.0313,"f_nv_cr":-0.010933154310923454},"f_as":{"stockId":3000000008519,"type":"f_as","f_tas":82427675.0976,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000008520,"name":"中金中证沪港深优选消费50指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-05-17T16:00:00.000Z","fundStatus":"normal","indexFundFlag":1,"stockCode":"008520","tickerId":8520,"shortName":"中金中证沪港深优选消费50C","__csrcFundId":7507,"lastUpdated":"2026-05-15T17:10:52.873Z","exchange":"jj","followedNum":9,"fundCollectionId":4000050960000,"currency":"CNY","status":"normal","setUpDate":"2020-05-17T16:00:00.000Z","setUpAssetScale":75202591.01,"setUpShares":75202591.01,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zjzzhgsyxxf50zszqtzjj","__indexSourceEastMoney":1,"indexId":1000000931357}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008519,"stockId":1000000000001211,"holdings":139000,"marketCap":12984839,"netValueRatio":0.1139,"quarterlyChange":0.10959622443628736,"stock":{"stockCode":"01211","exchange":"hk","stockType":"company","tickerId":1211,"name":"比亚迪股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008519,"stockId":600519,"holdings":8501,"marketCap":12326450,"netValueRatio":0.1081,"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":3000000008519,"stockId":333,"holdings":148800,"marketCap":11360880,"netValueRatio":0.0997,"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":3000000008519,"stockId":1000000000003690,"holdings":130970,"marketCap":9592334,"netValueRatio":0.0841,"quarterlyChange":-0.19699903194578905,"stock":{"stockCode":"03690","exchange":"hk","stockType":"company","tickerId":3690,"name":"美团-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008519,"stockId":1000000000000700,"holdings":21000,"marketCap":8974303,"netValueRatio":0.0787,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008519,"stockId":1000000000001810,"holdings":307400,"marketCap":8620262,"netValueRatio":0.0756,"quarterlyChange":-0.19185750636132293,"stock":{"stockCode":"01810","exchange":"hk","stockType":"company","tickerId":1810,"name":"小米集团-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008519,"stockId":858,"holdings":51211,"marketCap":5288559,"netValueRatio":0.0464,"quarterlyChange":-0.025202945063243498,"stock":{"stockCode":"000858","exchange":"sz","stockType":"company","tickerId":858,"name":"五粮液"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008519,"stockId":1000000000009992,"holdings":27600,"marketCap":3499448,"netValueRatio":0.0307,"quarterlyChange":-0.23494938732019188,"stock":{"stockType":"company","exchange":"hk","stockCode":"09992","tickerId":9992,"name":"泡泡玛特"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008519,"stockId":651,"holdings":88700,"marketCap":3354634,"netValueRatio":0.0294,"quarterlyChange":-0.036145955811960895,"stock":{"stockCode":"000651","exchange":"sz","stockType":"company","tickerId":651,"name":"格力电器"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008519,"stockId":1000000000000175,"holdings":128000,"marketCap":2364328,"netValueRatio":0.0207,"quarterlyChange":0.16871508379888311,"stock":{"stockCode":"00175","exchange":"hk","stockType":"company","tickerId":175,"name":"吉利汽车"}}],"bondHoldings":[{"_id":"69e8f9cb1398d798430013fc","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008519,"stockCode":"019773","stockName":"25国债08","holdings":25000,"marketCap":2533186,"netValueRatio":0.0222,"lastUpdated":"2026-04-22T16:39:39.355Z"},{"_id":"69e8f9cb1398d798430013fd","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008519,"stockCode":"019792","stockName":"25国债19","holdings":10000,"marketCap":1007551,"netValueRatio":0.0088,"lastUpdated":"2026-04-22T16:39:39.359Z"}],"lastFsMetrics":{"latestTurnoverRate":0.7119903472620548,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"influencesList":[],"fundNetValueList":[{"date":"2024-05-16T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0868},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0879},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.069},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0638},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0551},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0406},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0469},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0428},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0333},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0221},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0137},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0304},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0376},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0336},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0333},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0209},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0138},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0056},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0114},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0119},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0116},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0047},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0179},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0104},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9967},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9979},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0004},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9998},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9808},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9733},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9732},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9704},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9699},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9783},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9818},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9732},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9624},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9662},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9652},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9812},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9994},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9873},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9771},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9837},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9888},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.987},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9904},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9654},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9451},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9341},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9438},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9393},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9247},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9506},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.941},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9272},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9308},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9256},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9331},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9357},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9406},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9398},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9376},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9295},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9302},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9417},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9431},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.942},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9391},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9457},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9477},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9502},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9471},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9278},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9457},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9692},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9491},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9585},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.953},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9523},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9471},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9351},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9362},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.941},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9356},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9323},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9426},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9608},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9644},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":0.9624},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0043},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0097},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0783},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1274},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1882},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2184},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1685},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.204},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1909},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1796},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1346},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1264},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1102},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1593},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1454},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1609},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1836},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1637},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1678},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1761},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1731},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1584},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.142},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.15},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.162},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.188},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1674},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2111},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1936},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1856},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1662},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1734},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1554},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1493},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1454},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1479},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1503},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1435},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1216},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1174},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.115},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1385},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1214},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1283},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1404},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.143},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1392},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1334},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1493},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1679},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1703},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1674},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1866},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.159},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1436},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1457},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1549},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1522},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1544},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1514},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1643},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1615},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1625},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1634},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1605},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.156},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1388},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1409},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1286},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1182},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1103},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1151},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0989},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0878},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1135},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1093},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1137},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1187},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1354},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1411},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1204},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1128},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1241},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1308},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1386},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1583},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1845},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1959},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1815},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.199},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1959},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2359},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2349},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2505},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2511},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2374},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2677},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2645},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.252},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2843},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2875},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2543},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2456},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2361},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2627},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.297},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2981},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2785},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2925},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.28},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2771},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.326},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3299},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3546},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3583},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3337},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3043},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3195},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2921},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2996},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3067},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2996},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2808},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.272},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2659},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2622},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1338},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1709},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1917},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2092},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2216},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2287},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.235},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2145},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2243},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2221},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2198},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2305},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2516},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2482},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2501},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2488},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.245},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2519},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2779},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2735},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2845},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.287},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3051},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2833},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3055},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.299},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2935},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2925},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3095},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3162},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3086},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3108},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2791},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2811},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.276},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2894},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2724},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2753},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2877},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2935},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2886},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2964},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2897},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.298},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2775},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2611},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2683},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2615},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2556},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2346},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2418},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2441},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2634},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2705},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2664},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2681},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2678},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2672},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2654},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2591},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2567},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2549},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2684},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2598},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2584},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.258},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2624},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2763},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2718},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2768},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.287},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2939},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3055},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3172},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3235},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3035},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2999},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3001},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2921},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2645},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2599},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2728},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2834},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2861},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2834},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2765},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2807},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2794},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2976},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2981},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2965},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3057},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3098},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3251},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3167},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3351},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3607},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3617},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3352},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3154},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3299},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.326},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3268},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3163},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3031},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3202},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3246},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3324},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3296},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3244},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3238},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3305},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3327},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3548},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3395},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3428},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3276},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3127},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.321},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3281},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3104},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3244},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3359},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3326},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.3105},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2847},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2763},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2942},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2909},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2609},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2755},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2737},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2688},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2734},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2707},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2742},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2629},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2638},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2596},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2439},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2471},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.231},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.226},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2384},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2236},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2501},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2486},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2551},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.259},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.239},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2343},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2175},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2059},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2012},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1903},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2017},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2093},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2206},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2236},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2232},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2202},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2209},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2106},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2151},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2213},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2106},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1916},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1968},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1963},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2081},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1964},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1862},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1976},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1909},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1971},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1972},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1906},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1877},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1892},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1882},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1851},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1868},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1759},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1982},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.21},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1977},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1872},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1852},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.2029},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1955},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1927},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1894},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1804},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1754},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.171},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.167},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1667},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1707},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1602},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1589},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1722},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1979},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1678},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1554},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1525},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1578},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1723},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1619},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1695},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1713},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1758},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1608},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1524},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1412},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1435},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1204},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1198},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1045},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.082},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0725},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0668},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0856},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0871},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0963},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0961},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0917},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.091},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1183},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1238},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1174},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.105},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0911},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0665},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.089},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0925},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0696},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0782},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0663},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0688},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0768},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0687},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0643},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0608},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0923},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0771},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0798},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0759},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0791},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0819},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.1008},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0873},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0906},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0915},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0795},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0698},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0672},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0618},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0525},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0723},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0555},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0479},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0588},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0611},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0603},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0494},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0473},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0427},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000008519,"lxr_nv_fc":1.0313}],"priceMetricsList":[{"stockId":1000000931357,"date":"2024-05-16T16:00:00.000Z","cp":2848.6772,"r_cp":3759.95},{"stockId":1000000931357,"date":"2024-05-19T16:00:00.000Z","cp":2855.02,"r_cp":3768.32},{"stockId":1000000931357,"date":"2024-05-20T16:00:00.000Z","cp":2800.2892,"r_cp":3696.35},{"stockId":1000000931357,"date":"2024-05-21T16:00:00.000Z","cp":2786.609,"r_cp":3678.61},{"stockId":1000000931357,"date":"2024-05-22T16:00:00.000Z","cp":2760.533,"r_cp":3647.25},{"stockId":1000000931357,"date":"2024-05-23T16:00:00.000Z","cp":2719.6037,"r_cp":3593.32},{"stockId":1000000931357,"date":"2024-05-26T16:00:00.000Z","cp":2739.2108,"r_cp":3619.43},{"stockId":1000000931357,"date":"2024-05-27T16:00:00.000Z","cp":2726.3485,"r_cp":3602.78},{"stockId":1000000931357,"date":"2024-05-28T16:00:00.000Z","cp":2699.9825,"r_cp":3568.24},{"stockId":1000000931357,"date":"2024-05-29T16:00:00.000Z","cp":2667.3784,"r_cp":3525.15},{"stockId":1000000931357,"date":"2024-05-30T16:00:00.000Z","cp":2644.3943,"r_cp":3494.78},{"stockId":1000000931357,"date":"2024-06-02T16:00:00.000Z","cp":2692.6392,"r_cp":3558.59},{"stockId":1000000931357,"date":"2024-06-03T16:00:00.000Z","cp":2713.1502,"r_cp":3585.69},{"stockId":1000000931357,"date":"2024-06-04T16:00:00.000Z","cp":2698.915,"r_cp":3570.42},{"stockId":1000000931357,"date":"2024-06-05T16:00:00.000Z","cp":2697.2142,"r_cp":3569.26},{"stockId":1000000931357,"date":"2024-06-06T16:00:00.000Z","cp":2661.796,"r_cp":3523.11},{"stockId":1000000931357,"date":"2024-06-10T16:00:00.000Z","cp":2641.1173,"r_cp":3500.62},{"stockId":1000000931357,"date":"2024-06-11T16:00:00.000Z","cp":2616.7771,"r_cp":3468.92},{"stockId":1000000931357,"date":"2024-06-12T16:00:00.000Z","cp":2631.1604,"r_cp":3490.61},{"stockId":1000000931357,"date":"2024-06-13T16:00:00.000Z","cp":2633.1455,"r_cp":3493.25},{"stockId":1000000931357,"date":"2024-06-16T16:00:00.000Z","cp":2632.8059,"r_cp":3492.8},{"stockId":1000000931357,"date":"2024-06-17T16:00:00.000Z","cp":2613.9143,"r_cp":3467.73},{"stockId":1000000931357,"date":"2024-06-18T16:00:00.000Z","cp":2645.4226,"r_cp":3516.97},{"stockId":1000000931357,"date":"2024-06-19T16:00:00.000Z","cp":2624.1606,"r_cp":3489.2},{"stockId":1000000931357,"date":"2024-06-20T16:00:00.000Z","cp":2586.1259,"r_cp":3438.63},{"stockId":1000000931357,"date":"2024-06-23T16:00:00.000Z","cp":2588.7987,"r_cp":3442.18},{"stockId":1000000931357,"date":"2024-06-24T16:00:00.000Z","cp":2595.8747,"r_cp":3451.75},{"stockId":1000000931357,"date":"2024-06-25T16:00:00.000Z","cp":2593.6198,"r_cp":3450.14},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931357,"cp":2540.6378,"r_cp":3379.66},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931357,"cp":2519.6471,"r_cp":3351.74},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931357,"cp":2511.53,"r_cp":3340.94},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931357,"cp":2510.6202,"r_cp":3339.73},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931357,"cp":2534.7686,"r_cp":3371.85},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931357,"cp":2544.3237,"r_cp":3384.87},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931357,"cp":2518.0573,"r_cp":3351.64},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931357,"cp":2489.7279,"r_cp":3313.93},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931357,"cp":2499.5583,"r_cp":3327.02},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931357,"cp":2497.3799,"r_cp":3324.12},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931357,"cp":2541.1266,"r_cp":3382.35},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931357,"cp":2584.2175,"r_cp":3448.26},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931357,"cp":2550.661,"r_cp":3404.84},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931357,"cp":2522.5256,"r_cp":3367.28},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931357,"cp":2540.3276,"r_cp":3391.04},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931357,"cp":2554.0796,"r_cp":3409.4},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931357,"cp":2550.1481,"r_cp":3404.15},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931357,"cp":2561.2996,"r_cp":3419.04},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931357,"cp":2491.5292,"r_cp":3325.9},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931357,"cp":2435.0676,"r_cp":3250.53},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931357,"cp":2396.5867,"r_cp":3199.17},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931357,"cp":2428.7425,"r_cp":3242.09},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931357,"cp":2416.833,"r_cp":3226.19},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931357,"cp":2374.8828,"r_cp":3170.19},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931357,"cp":2441.5821,"r_cp":3259.23},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931357,"cp":2418.9236,"r_cp":3228.98},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931357,"cp":2375.7941,"r_cp":3171.41},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931357,"cp":2372.8079,"r_cp":3167.42},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931357,"cp":2359.88,"r_cp":3150.17},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931357,"cp":2387.295,"r_cp":3186.76},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931357,"cp":2388.9044,"r_cp":3189.18},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931357,"cp":2404.5774,"r_cp":3210.1},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931357,"cp":2404.0111,"r_cp":3209.34},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931357,"cp":2396.4154,"r_cp":3199.2},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931357,"cp":2370.6422,"r_cp":3164.8},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931357,"cp":2375.5155,"r_cp":3171.3},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931357,"cp":2407.3194,"r_cp":3215.09},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931357,"cp":2406.4608,"r_cp":3213.94},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931357,"cp":2404.4025,"r_cp":3211.2},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931357,"cp":2395.8721,"r_cp":3199.8},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931357,"cp":2415.76,"r_cp":3226.36},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931357,"cp":2416.7425,"r_cp":3231.42},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931357,"cp":2424.6123,"r_cp":3242.13},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931357,"cp":2416.3485,"r_cp":3231.08},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931357,"cp":2357.5444,"r_cp":3161.18},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931357,"cp":2401.4727,"r_cp":3220.09},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931357,"cp":2464.702,"r_cp":3304.87},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931357,"cp":2415.5823,"r_cp":3239.01},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931357,"cp":2440.9602,"r_cp":3273.19},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931357,"cp":2424.6465,"r_cp":3251.47},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931357,"cp":2423.2082,"r_cp":3249.91},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931357,"cp":2407.8934,"r_cp":3229.37},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931357,"cp":2378.1108,"r_cp":3191.03},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931357,"cp":2379.935,"r_cp":3193.48},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931357,"cp":2390.7105,"r_cp":3207.94},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931357,"cp":2376.9537,"r_cp":3189.51},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931357,"cp":2367.1739,"r_cp":3176.39},{"date":"2024-09-15T16:00:00.000Z","stockId":1000000931357,"cp":2379.21,"r_cp":3192.54},{"date":"2024-09-16T16:00:00.000Z","stockId":1000000931357,"cp":2395.28,"r_cp":3214.11},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931357,"cp":2398.4577,"r_cp":3218.37},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931357,"cp":2441.8882,"r_cp":3276.65},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931357,"cp":2454.3751,"r_cp":3293.4},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931357,"cp":2452.9665,"r_cp":3291.51},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931357,"cp":2563.3795,"r_cp":3439.67},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931357,"cp":2579.4047,"r_cp":3461.17},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931357,"cp":2763.363,"r_cp":3708.8},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931357,"cp":2900.8971,"r_cp":3893.41},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931357,"cp":3069.617,"r_cp":4119.86},{"date":"2024-10-01T16:00:00.000Z","stockId":1000000931357,"cp":3208.77,"r_cp":4306.62},{"date":"2024-10-02T16:00:00.000Z","stockId":1000000931357,"cp":3205.36,"r_cp":4302.09},{"date":"2024-10-03T16:00:00.000Z","stockId":1000000931357,"cp":3257.22,"r_cp":4371.7},{"date":"2024-10-06T16:00:00.000Z","stockId":1000000931357,"cp":3290.16,"r_cp":4415.91},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931357,"cp":3145.1433,"r_cp":4221.27},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931357,"cp":3015.6955,"r_cp":4047.75},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931357,"cp":3111.2187,"r_cp":4175.96},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931357,"cp":3075.3364,"r_cp":4127.8},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931357,"cp":3047.068,"r_cp":4089.86},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931357,"cp":2927.5908,"r_cp":3929.49},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931357,"cp":2898.2017,"r_cp":3890.05},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931357,"cp":2855.6062,"r_cp":3832.87},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931357,"cp":2984.8446,"r_cp":4006.34},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931357,"cp":2954.0024,"r_cp":3964.94},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931357,"cp":2992.7911,"r_cp":4017.01},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931357,"cp":3056.4384,"r_cp":4102.53},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931357,"cp":2997.1386,"r_cp":4022.94},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931357,"cp":3015.5016,"r_cp":4047.58},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931357,"cp":3035.4163,"r_cp":4074.32},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931357,"cp":3029.7268,"r_cp":4066.68},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931357,"cp":2983.8723,"r_cp":4005.13},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931357,"cp":2940.9344,"r_cp":3947.5},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931357,"cp":2966.4136,"r_cp":3981.7},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931357,"cp":2992.2847,"r_cp":4016.42},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931357,"cp":3070.2585,"r_cp":4121.08},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931357,"cp":3026.8366,"r_cp":4062.8},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931357,"cp":3130.5626,"r_cp":4203.77},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931357,"cp":3088.9018,"r_cp":4148.02},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931357,"cp":3067.9472,"r_cp":4119.88},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931357,"cp":3021.9933,"r_cp":4058.17},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931357,"cp":3040.243,"r_cp":4082.68},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931357,"cp":2993.4288,"r_cp":4019.81},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931357,"cp":2974.4828,"r_cp":3994.37},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931357,"cp":2968.8241,"r_cp":3986.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931357,"cp":2974.951,"r_cp":3995},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931357,"cp":2981.7689,"r_cp":4004.16},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931357,"cp":2961.8282,"r_cp":3977.86},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931357,"cp":2901.7801,"r_cp":3897.21},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931357,"cp":2891.2255,"r_cp":3883.03},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931357,"cp":2886.4738,"r_cp":3876.65},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931357,"cp":2948.989,"r_cp":3960.61},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931357,"cp":2903.7557,"r_cp":3899.86},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931357,"cp":2919.1816,"r_cp":3920.58},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931357,"cp":2961.937,"r_cp":3978},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931357,"cp":2968.6027,"r_cp":3986.96},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931357,"cp":2957.2879,"r_cp":3971.76},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931357,"cp":2941.1991,"r_cp":3950.15},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931357,"cp":2984.9809,"r_cp":4008.95},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931357,"cp":3040.6057,"r_cp":4083.66},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931357,"cp":3040.3869,"r_cp":4083.37},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931357,"cp":3036.6132,"r_cp":4078.3},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931357,"cp":3089.8571,"r_cp":4149.81},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931357,"cp":3016.1773,"r_cp":4051.02},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931357,"cp":2973.9106,"r_cp":3994.26},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931357,"cp":2980.8045,"r_cp":4003.51},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931357,"cp":3006.394,"r_cp":4037.88},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931357,"cp":3001.8144,"r_cp":4031.73},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931357,"cp":3003.4476,"r_cp":4040.48},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931357,"cp":2996.2957,"r_cp":4030.86},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931357,"cp":3032.4737,"r_cp":4079.53},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931357,"cp":3023.6759,"r_cp":4067.69},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931357,"cp":3026.1702,"r_cp":4071.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931357,"cp":3032.2179,"r_cp":4079.18},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931357,"cp":3023.6593,"r_cp":4067.67},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931357,"cp":3010.7674,"r_cp":4050.33},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931357,"cp":2962.2434,"r_cp":3985.05},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931357,"cp":2971.0763,"r_cp":3996.93},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931357,"cp":2941.7215,"r_cp":3957.44},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931357,"cp":2911.3164,"r_cp":3916.54},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931357,"cp":2889.0891,"r_cp":3886.64},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931357,"cp":2902.9583,"r_cp":3905.29},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931357,"cp":2857.1382,"r_cp":3843.65},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931357,"cp":2826.9886,"r_cp":3803.09},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931357,"cp":2898.6531,"r_cp":3899.5},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931357,"cp":2887.0878,"r_cp":3883.94},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931357,"cp":2899.4859,"r_cp":3900.62},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931357,"cp":2913.6963,"r_cp":3919.74},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931357,"cp":2958.2794,"r_cp":3979.72},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931357,"cp":2970.2894,"r_cp":3995.87},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931357,"cp":2913.2601,"r_cp":3919.15},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931357,"cp":2888.4321,"r_cp":3890.88},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931357,"cp":2912.193,"r_cp":3925.04},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931357,"cp":2933.8431,"r_cp":3954.96},{"date":"2025-01-27T16:00:00.000Z","stockId":1000000931357,"cp":2942.08,"r_cp":3966.07},{"date":"2025-02-02T16:00:00.000Z","stockId":1000000931357,"cp":2923.83,"r_cp":3941.46},{"date":"2025-02-03T16:00:00.000Z","stockId":1000000931357,"cp":2994.25,"r_cp":4036.39},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931357,"cp":2957.65,"r_cp":3987.05},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931357,"cp":3017.0822,"r_cp":4067.17},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931357,"cp":3088.8845,"r_cp":4163.96},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931357,"cp":3126.4528,"r_cp":4214.61},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931357,"cp":3085.5709,"r_cp":4159.5},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931357,"cp":3135.5252,"r_cp":4226.84},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931357,"cp":3122.3963,"r_cp":4209.14},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931357,"cp":3229.607,"r_cp":4353.67},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931357,"cp":3224.4158,"r_cp":4346.67},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931357,"cp":3274.537,"r_cp":4414.23},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931357,"cp":3276.5408,"r_cp":4416.93},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931357,"cp":3233.1855,"r_cp":4358.49},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931357,"cp":3315.2009,"r_cp":4469.05},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931357,"cp":3304.3808,"r_cp":4454.46},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931357,"cp":3274.7572,"r_cp":4414.53},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931357,"cp":3362.6699,"r_cp":4533.04},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931357,"cp":3373.5254,"r_cp":4547.67},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931357,"cp":3283.0823,"r_cp":4425.75},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931357,"cp":3261.5335,"r_cp":4396.7},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931357,"cp":3232.5405,"r_cp":4357.62},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931357,"cp":3303.3651,"r_cp":4453.09},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931357,"cp":3397.1613,"r_cp":4579.54},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931357,"cp":3399.5314,"r_cp":4582.73},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931357,"cp":3351.4642,"r_cp":4517.93},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931357,"cp":3380.4178,"r_cp":4556.97},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931357,"cp":3351.2051,"r_cp":4517.59},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931357,"cp":3341.0412,"r_cp":4503.88},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931357,"cp":3474.1175,"r_cp":4683.28},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931357,"cp":3488.782,"r_cp":4703.05},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931357,"cp":3554.5865,"r_cp":4791.75},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931357,"cp":3570.2428,"r_cp":4812.86},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931357,"cp":3501.5139,"r_cp":4720.21},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931357,"cp":3417.7903,"r_cp":4607.35},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931357,"cp":3462.0326,"r_cp":4666.99},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931357,"cp":3386.6393,"r_cp":4565.35},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931357,"cp":3409.3985,"r_cp":4596.03},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931357,"cp":3429.7494,"r_cp":4623.47},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931357,"cp":3409.0718,"r_cp":4595.59},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931357,"cp":3352.331,"r_cp":4519.1},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931357,"cp":3331.3162,"r_cp":4490.77},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931357,"cp":3314.4744,"r_cp":4468.07},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931357,"cp":3310.1536,"r_cp":4462.25},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931357,"cp":2942.144,"r_cp":3966.31},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931357,"cp":3050.5567,"r_cp":4112.47},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931357,"cp":3112.6875,"r_cp":4196.81},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931357,"cp":3158.8455,"r_cp":4259.04},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931357,"cp":3191.1222,"r_cp":4302.56},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931357,"cp":3206.828,"r_cp":4323.74},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931357,"cp":3226.4127,"r_cp":4350.14},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931357,"cp":3169.6166,"r_cp":4273.56},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931357,"cp":3192.8114,"r_cp":4304.84},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931357,"cp":3186.8396,"r_cp":4297.22},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931357,"cp":3179.9233,"r_cp":4287.9},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931357,"cp":3215.857,"r_cp":4336.35},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931357,"cp":3268.8523,"r_cp":4407.81},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931357,"cp":3260.1102,"r_cp":4396.02},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931357,"cp":3264.3688,"r_cp":4401.77},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931357,"cp":3264.2293,"r_cp":4401.58},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931357,"cp":3245.1544,"r_cp":4375.88},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931357,"cp":3266.0592,"r_cp":4404.07},{"date":"2025-05-01T16:00:00.000Z","stockId":1000000931357,"cp":3323.81,"r_cp":4481.95},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931357,"cp":3327.5249,"r_cp":4486.95},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931357,"cp":3316.7077,"r_cp":4472.37},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931357,"cp":3347.2306,"r_cp":4513.6},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931357,"cp":3357.1893,"r_cp":4527.03},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931357,"cp":3394.3346,"r_cp":4578.64},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931357,"cp":3337.5444,"r_cp":4502.8},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931357,"cp":3401.1838,"r_cp":4588.66},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931357,"cp":3381.9054,"r_cp":4565.92},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931357,"cp":3363.4639,"r_cp":4545.08},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931357,"cp":3364.6862,"r_cp":4546.73},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931357,"cp":3413.484,"r_cp":4612.67},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931357,"cp":3428.8745,"r_cp":4634.55},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931357,"cp":3407.0445,"r_cp":4606.73},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931357,"cp":3408.5837,"r_cp":4608.81},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931357,"cp":3320.9195,"r_cp":4490.49},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931357,"cp":3328.7116,"r_cp":4501.27},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931357,"cp":3313.1614,"r_cp":4480.25},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931357,"cp":3349.3352,"r_cp":4529.94},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931357,"cp":3304.4409,"r_cp":4469.23},{"date":"2025-06-01T16:00:00.000Z","stockId":1000000931357,"cp":3301.87,"r_cp":4466.25},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931357,"cp":3309.7934,"r_cp":4479.66},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931357,"cp":3343.3096,"r_cp":4525.64},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931357,"cp":3357.6253,"r_cp":4545.88},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931357,"cp":3341.5481,"r_cp":4528.97},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931357,"cp":3362.9092,"r_cp":4558.25},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931357,"cp":3345.9575,"r_cp":4535.27},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931357,"cp":3367.6324,"r_cp":4567.12},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931357,"cp":3311.1301,"r_cp":4490.54},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931357,"cp":3266.3881,"r_cp":4430.23},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931357,"cp":3286.161,"r_cp":4457.33},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931357,"cp":3268.2891,"r_cp":4434.27},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931357,"cp":3252.3809,"r_cp":4412.69},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931357,"cp":3197.0796,"r_cp":4337.71},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931357,"cp":3215.9951,"r_cp":4363.54},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931357,"cp":3222.5932,"r_cp":4372.8},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931357,"cp":3274.9658,"r_cp":4443.98},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931357,"cp":3292.3227,"r_cp":4467.54},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931357,"cp":3274.9574,"r_cp":4452.58},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931357,"cp":3278.2247,"r_cp":4459.91},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931357,"cp":3277.9317,"r_cp":4459.52},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931357,"cp":3277.5444,"r_cp":4458.99},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931357,"cp":3272.9249,"r_cp":4452.7},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931357,"cp":3254.7746,"r_cp":4428.01},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931357,"cp":3248.5834,"r_cp":4419.59},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931357,"cp":3245.8143,"r_cp":4417.48},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931357,"cp":3281.8191,"r_cp":4467.21},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931357,"cp":3260.4127,"r_cp":4438.08},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931357,"cp":3256.15,"r_cp":4432.27},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931357,"cp":3254.5534,"r_cp":4430.23},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931357,"cp":3265.9778,"r_cp":4445.78},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931357,"cp":3304.8292,"r_cp":4498.67},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931357,"cp":3292.7281,"r_cp":4482.2},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931357,"cp":3309.0107,"r_cp":4504.36},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931357,"cp":3330.8298,"r_cp":4540.63},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931357,"cp":3348.3856,"r_cp":4564.56},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931357,"cp":3382.176,"r_cp":4610.62},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931357,"cp":3412.151,"r_cp":4651.49},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931357,"cp":3427.8256,"r_cp":4672.85},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931357,"cp":3376.3416,"r_cp":4602.67},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931357,"cp":3366.8041,"r_cp":4589.67},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931357,"cp":3363.4778,"r_cp":4590.09},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931357,"cp":3344.0252,"r_cp":4563.54},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931357,"cp":3270.3746,"r_cp":4463.37},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931357,"cp":3262.4294,"r_cp":4452.52},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931357,"cp":3291.9936,"r_cp":4492.87},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931357,"cp":3324.5361,"r_cp":4537.28},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931357,"cp":3331.4345,"r_cp":4546.7},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931357,"cp":3322.4759,"r_cp":4534.47},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931357,"cp":3301.301,"r_cp":4508.89},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931357,"cp":3312.463,"r_cp":4524.13},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931357,"cp":3310.9187,"r_cp":4522.02},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931357,"cp":3358.9701,"r_cp":4587.65},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931357,"cp":3360.472,"r_cp":4589.7},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931357,"cp":3363.2842,"r_cp":4593.54},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931357,"cp":3384.3206,"r_cp":4622.27},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931357,"cp":3398.5147,"r_cp":4641.66},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931357,"cp":3432.7025,"r_cp":4688.35},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931357,"cp":3413.7735,"r_cp":4662.5},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931357,"cp":3463.1468,"r_cp":4731.68},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931357,"cp":3530.8335,"r_cp":4824.75},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931357,"cp":3536.2998,"r_cp":4832.22},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931357,"cp":3465.4237,"r_cp":4735.37},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931357,"cp":3402.29,"r_cp":4649.1},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931357,"cp":3437.9326,"r_cp":4704.49},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931357,"cp":3427.7935,"r_cp":4690.62},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931357,"cp":3431.2555,"r_cp":4695.36},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931357,"cp":3403.0072,"r_cp":4657.17},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931357,"cp":3365.4981,"r_cp":4606.31},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931357,"cp":3411.8011,"r_cp":4670.12},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931357,"cp":3424.2233,"r_cp":4687.12},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931357,"cp":3443.0003,"r_cp":4716.04},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931357,"cp":3431.5728,"r_cp":4700.84},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931357,"cp":3419.5713,"r_cp":4684.4},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931357,"cp":3418.2223,"r_cp":4682.55},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931357,"cp":3436.6245,"r_cp":4707.76},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931357,"cp":3440.3271,"r_cp":4712.83},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931357,"cp":3499.6408,"r_cp":4794.18},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931357,"cp":3455.2561,"r_cp":4733.38},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931357,"cp":3465.1816,"r_cp":4746.98},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931357,"cp":3424.9141,"r_cp":4691.81},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931357,"cp":3383.8295,"r_cp":4635.53},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931357,"cp":3407.7463,"r_cp":4668.56},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931357,"cp":3428.9958,"r_cp":4697.67},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931357,"cp":3381.7836,"r_cp":4632.99},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931357,"cp":3417.6623,"r_cp":4682.82},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931357,"cp":3450.8408,"r_cp":4728.28},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000931357,"cp":3478.65,"r_cp":4766.39},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000931357,"cp":3463.87,"r_cp":4746.14},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000931357,"cp":3449.12,"r_cp":4725.92},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000931357,"cp":3438.04,"r_cp":4710.73},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931357,"cp":3442.6454,"r_cp":4717.05},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931357,"cp":3383.2041,"r_cp":4635.61},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931357,"cp":3317.2248,"r_cp":4545.2},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931357,"cp":3295.5722,"r_cp":4515.53},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931357,"cp":3339.8679,"r_cp":4576.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931357,"cp":3332.8442,"r_cp":4566.6},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931357,"cp":3251.0509,"r_cp":4455.44},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931357,"cp":3289.6691,"r_cp":4509},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931357,"cp":3284.7198,"r_cp":4502.22},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931357,"cp":3272.3994,"r_cp":4485.33},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931357,"cp":3284.7284,"r_cp":4502.23},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931357,"cp":3277.9336,"r_cp":4492.92},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931357,"cp":3286.0841,"r_cp":4504.09},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931357,"cp":3253.0229,"r_cp":4458.77},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931357,"cp":3255.4734,"r_cp":4462.13},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931357,"cp":3246.4093,"r_cp":4450.34},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931357,"cp":3204.0057,"r_cp":4392.37},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931357,"cp":3214.6424,"r_cp":4406.95},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931357,"cp":3171.931,"r_cp":4348.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931357,"cp":3158.2591,"r_cp":4329.66},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931357,"cp":3191.9315,"r_cp":4376.07},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931357,"cp":3151.8651,"r_cp":4321.14},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931357,"cp":3229.799,"r_cp":4427.98},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931357,"cp":3226.461,"r_cp":4423.41},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931357,"cp":3244.5548,"r_cp":4448.21},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931357,"cp":3248.4097,"r_cp":4453.5},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931357,"cp":3195.4,"r_cp":4380.82},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931357,"cp":3183.9206,"r_cp":4365.09},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931357,"cp":3134.4594,"r_cp":4299.83},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931357,"cp":3102.8182,"r_cp":4256.42},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931357,"cp":3092.5873,"r_cp":4242.39},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931357,"cp":3061.2353,"r_cp":4199.38},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931357,"cp":3092.1864,"r_cp":4241.84},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931357,"cp":3112.2188,"r_cp":4269.65},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931357,"cp":3138.5799,"r_cp":4305.81},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931357,"cp":3148.5976,"r_cp":4319.56},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931357,"cp":3145.3204,"r_cp":4315.23},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931357,"cp":3136.9243,"r_cp":4303.71},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931357,"cp":3138.43,"r_cp":4305.77},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931357,"cp":3109.4721,"r_cp":4266.04},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931357,"cp":3122.7388,"r_cp":4284.25},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931357,"cp":3140.0945,"r_cp":4308.06},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931357,"cp":3111.1896,"r_cp":4268.4},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931357,"cp":3058.4021,"r_cp":4195.98},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931357,"cp":3071.7091,"r_cp":4214.24},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931357,"cp":3070.9092,"r_cp":4213.14},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931357,"cp":3103.2709,"r_cp":4257.54},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931357,"cp":3070.2183,"r_cp":4212.19},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931357,"cp":3042.6765,"r_cp":4174.4},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931357,"cp":3074.0578,"r_cp":4218.8},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931357,"cp":3050.3346,"r_cp":4191.09},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931357,"cp":3063.069,"r_cp":4215.93},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931357,"cp":3062.8406,"r_cp":4215.62},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931357,"cp":3043.8937,"r_cp":4189.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931357,"cp":3035.0246,"r_cp":4177.34},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931357,"cp":3038.5745,"r_cp":4182.22},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931357,"cp":3037.1859,"r_cp":4180.31},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931357,"cp":3028.7591,"r_cp":4168.71},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931357,"cp":3028.4626,"r_cp":4168.3},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931357,"cp":3000.5072,"r_cp":4129.83},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000931357,"cp":3047.27,"r_cp":4194.19},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931357,"cp":3061.8796,"r_cp":4214.3},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931357,"cp":3093.5805,"r_cp":4257.93},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931357,"cp":3062.8275,"r_cp":4215.6},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931357,"cp":3031.8523,"r_cp":4172.97},{"stockId":1000000931357,"date":"2026-01-08T16:00:00.000Z","cp":3028.7293,"r_cp":4168.67},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931357,"cp":3075.5469,"r_cp":4233.11},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000931357,"cp":3055.4912,"r_cp":4205.53},{"stockId":1000000931357,"date":"2026-01-13T16:00:00.000Z","cp":3048.6679,"r_cp":4196.14},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000931357,"cp":3038.6786,"r_cp":4182.39},{"stockId":1000000931357,"date":"2026-01-15T16:00:00.000Z","cp":3013.0812,"r_cp":4147.15},{"stockId":1000000931357,"date":"2026-01-18T16:00:00.000Z","cp":3000.2943,"r_cp":4129.55},{"stockId":1000000931357,"date":"2026-01-19T16:00:00.000Z","cp":2987.9992,"r_cp":4112.63},{"stockId":1000000931357,"date":"2026-01-20T16:00:00.000Z","cp":2978.1814,"r_cp":4099.12},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000931357,"cp":2976.4522,"r_cp":4096.74},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000931357,"cp":2988.1968,"r_cp":4116.08},{"stockId":1000000931357,"date":"2026-01-25T16:00:00.000Z","cp":2959.609,"r_cp":4076.71},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000931357,"cp":2955.5954,"r_cp":4071.18},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000931357,"cp":2991.8162,"r_cp":4121.07},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000931357,"cp":3061.9879,"r_cp":4217.73},{"stockId":1000000931357,"date":"2026-01-29T16:00:00.000Z","cp":2981.5434,"r_cp":4107.65},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000931357,"cp":2948.6748,"r_cp":4062.36},{"stockId":1000000931357,"date":"2026-02-02T16:00:00.000Z","cp":2938.897,"r_cp":4048.89},{"stockId":1000000931357,"date":"2026-02-03T16:00:00.000Z","cp":2956.466,"r_cp":4073.1},{"stockId":1000000931357,"date":"2026-02-04T16:00:00.000Z","cp":2996.2031,"r_cp":4127.84},{"stockId":1000000931357,"date":"2026-02-05T16:00:00.000Z","cp":2966.6748,"r_cp":4087.16},{"stockId":1000000931357,"date":"2026-02-08T16:00:00.000Z","cp":2985.9823,"r_cp":4113.76},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931357,"cp":2988.1514,"r_cp":4116.85},{"stockId":1000000931357,"date":"2026-02-10T16:00:00.000Z","cp":3001.6146,"r_cp":4135.4},{"stockId":1000000931357,"date":"2026-02-11T16:00:00.000Z","cp":2957.2282,"r_cp":4074.25},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931357,"cp":2938.3854,"r_cp":4048.29},{"stockId":1000000931357,"date":"2026-02-15T16:00:00.000Z","cp":2943.26,"r_cp":4055},{"date":"2026-02-19T16:00:00.000Z","stockId":1000000931357,"cp":2905.91,"r_cp":4003.54},{"date":"2026-02-22T16:00:00.000Z","stockId":1000000931357,"cp":2963.13,"r_cp":4082.38},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000931357,"cp":2903.0386,"r_cp":3999.59},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931357,"cp":2907.7843,"r_cp":4006.13},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000931357,"cp":2840.0248,"r_cp":3912.77},{"stockId":1000000931357,"date":"2026-02-26T16:00:00.000Z","cp":2842.8341,"r_cp":3916.64},{"stockId":1000000931357,"date":"2026-03-01T16:00:00.000Z","cp":2808.3222,"r_cp":3869.09},{"stockId":1000000931357,"date":"2026-03-02T16:00:00.000Z","cp":2756.8879,"r_cp":3798.23},{"stockId":1000000931357,"date":"2026-03-03T16:00:00.000Z","cp":2728.7781,"r_cp":3759.5},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000931357,"cp":2715.3063,"r_cp":3740.94},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000931357,"cp":2766.0114,"r_cp":3810.8},{"stockId":1000000931357,"date":"2026-03-08T16:00:00.000Z","cp":2771.6009,"r_cp":3818.5},{"stockId":1000000931357,"date":"2026-03-09T16:00:00.000Z","cp":2790.3054,"r_cp":3844.27},{"stockId":1000000931357,"date":"2026-03-10T16:00:00.000Z","cp":2790.2206,"r_cp":3844.16},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000931357,"cp":2779.1574,"r_cp":3828.91},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000931357,"cp":2782.4159,"r_cp":3833.4},{"stockId":1000000931357,"date":"2026-03-15T16:00:00.000Z","cp":2855.7533,"r_cp":3934.44},{"stockId":1000000931357,"date":"2026-03-16T16:00:00.000Z","cp":2868.9762,"r_cp":3952.66},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931357,"cp":2850.9598,"r_cp":3927.84},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000931357,"cp":2822.6841,"r_cp":3888.88},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931357,"cp":2781.4586,"r_cp":3832.08},{"stockId":1000000931357,"date":"2026-03-22T16:00:00.000Z","cp":2716.9167,"r_cp":3743.16},{"stockId":1000000931357,"date":"2026-03-23T16:00:00.000Z","cp":2775.243,"r_cp":3823.52},{"stockId":1000000931357,"date":"2026-03-24T16:00:00.000Z","cp":2789.4946,"r_cp":3843.15},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931357,"cp":2722.5607,"r_cp":3750.94},{"stockId":1000000931357,"date":"2026-03-26T16:00:00.000Z","cp":2746.5453,"r_cp":3783.98},{"stockId":1000000931357,"date":"2026-03-29T16:00:00.000Z","cp":2712.8728,"r_cp":3737.59},{"stockId":1000000931357,"date":"2026-03-30T16:00:00.000Z","cp":2719.2182,"r_cp":3746.33},{"stockId":1000000931357,"date":"2026-03-31T16:00:00.000Z","cp":2738.9588,"r_cp":3773.53},{"stockId":1000000931357,"date":"2026-04-01T16:00:00.000Z","cp":2723.902,"r_cp":3753.4},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931357,"cp":2707.7852,"r_cp":3731.19},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931357,"cp":2698.6403,"r_cp":3718.59},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000931357,"cp":2777.9102,"r_cp":3827.82},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931357,"cp":2739.7816,"r_cp":3775.28},{"stockId":1000000931357,"date":"2026-04-09T16:00:00.000Z","cp":2746.3421,"r_cp":3784.32},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931357,"cp":2736.2254,"r_cp":3770.38},{"stockId":1000000931357,"date":"2026-04-13T16:00:00.000Z","cp":2741.5956,"r_cp":3777.78},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931357,"cp":2749.8653,"r_cp":3789.17},{"stockId":1000000931357,"date":"2026-04-15T16:00:00.000Z","cp":2801.2332,"r_cp":3859.96},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000931357,"cp":2765.3414,"r_cp":3810.69},{"stockId":1000000931357,"date":"2026-04-19T16:00:00.000Z","cp":2772.7661,"r_cp":3820.93},{"stockId":1000000931357,"date":"2026-04-20T16:00:00.000Z","cp":2776.4001,"r_cp":3825.93},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000931357,"cp":2743.8959,"r_cp":3781.14},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000931357,"cp":2720.1681,"r_cp":3748.45},{"stockId":1000000931357,"date":"2026-04-23T16:00:00.000Z","cp":2713.1199,"r_cp":3738.73},{"stockId":1000000931357,"date":"2026-04-26T16:00:00.000Z","cp":2698.2736,"r_cp":3718.27},{"stockId":1000000931357,"date":"2026-04-27T16:00:00.000Z","cp":2676.4636,"r_cp":3688.22},{"stockId":1000000931357,"date":"2026-04-28T16:00:00.000Z","cp":2728.0616,"r_cp":3759.32},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000931357,"cp":2683.4151,"r_cp":3697.8},{"stockId":1000000931357,"date":"2026-05-03T16:00:00.000Z","cp":2707.15,"r_cp":3730.51},{"stockId":1000000931357,"date":"2026-05-04T16:00:00.000Z","cp":2690.29,"r_cp":3707.27},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000931357,"cp":2660.3813,"r_cp":3666.06},{"stockId":1000000931357,"date":"2026-05-06T16:00:00.000Z","cp":2689.0663,"r_cp":3705.59},{"stockId":1000000931357,"date":"2026-05-07T16:00:00.000Z","cp":2695.2035,"r_cp":3714.04},{"stockId":1000000931357,"date":"2026-05-10T16:00:00.000Z","cp":2691.6318,"r_cp":3709.12},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000931357,"cp":2666.7339,"r_cp":3674.93},{"stockId":1000000931357,"date":"2026-05-12T16:00:00.000Z","cp":2659.5,"r_cp":3665.02},{"stockId":1000000931357,"date":"2026-05-13T16:00:00.000Z","cp":2646.34,"r_cp":3646.89},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000931357,"cp":2615.6,"r_cp":3612.52}]}