window.pageData = {"index":{"_id":1000000399989,"stockCode":"399989","stockType":"index","fsTableType":"non_financial","exchange":"sz","source":"csi","followedNum":8425,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":399989,"name":"中证医疗","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175354-399989_Index_Methodology_cn.pdf","launchDate":"2014-10-30T16:00:00.000Z","series":"thematic","currency":"CNY","lastUpdated":"2024-12-25T07:20:08.961Z","description":"中证医疗指数选取业务涉及医疗器械、医疗服务、医疗信息化等医疗主题的医药卫生行业上市公司证券作为指数样本，以反映医疗主题上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/399989factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证医疗指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720451,"memoNum":134,"constituentsMarkets":["a"],"pinyin":"zzyl","hotSpots":[null],"calculationMethod":"grading_weighted"},"startDate":"2024-05-24T10:18:23.788Z","endDate":"2026-05-24T10:18:23.788Z","stock":{"_id":3000000009881,"name":"广发中证医疗交易型开放式指数证券投资基金联接基金（LOF）","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-08-25T16:00:00.000Z","fundStatus":"normal","indexFundFlag":1,"lofFundFlag":1,"classificationFlag":null,"stockCode":"009881","tickerId":9881,"shortName":"广发中证医疗ETF联接C","exchange":"jj","followedNum":32,"fundCollectionId":4000050300000,"currency":"CNY","status":"normal","etfFundFlag":1,"feederFundFlag":1,"masterFundFlag":null,"activeFundFlag":null,"closedEnd":null,"pensionTargetFlag":null,"pinyin":"gfzzyljyxkfszszqtzjjljjj(lof)","indexId":1000000399989,"index":{"stockCode":"399989","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399989,"name":"中证医疗","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"霍华明","stockType":"fund_manager","stockCode":"db20530022","exchange":"fm","tickerId":80813179420}],"targetFunds":[{"shortName":"广发中证医疗ETF(560260)","stockType":"fund","stockCode":"560260","exchange":"sh","tickerId":560260}],"hotMetrics":{"fss":{"stockId":3000000009881,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.001,"f_ind_h_s_r":0.9990000000000001,"f_h_a":59066,"f_h_s_a":19395,"f_ind_h_s_r_c_1y":0.0017000000000000348,"f_ind_h_s_r_c_hy":0.0034000000000000696,"f_ins_h_s_r_c_1y":-0.0017000000000000001,"f_ins_h_s_r_c_hy":-0.0034000000000000002,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009881,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.8231488138030194,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.8081345460785996,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.8489208633093526,"f_p_r_m6_ssc":5414,"f_p_r_m6_ssrp":0.8603362276002217,"f_p_r_y1_ssc":4647,"f_p_r_y1_ssrp":0.8637537666810159,"f_p_r_y2_ssc":3540,"f_p_r_y2_ssrp":0.9299237072619384,"f_p_r_y3_ssc":2888,"f_p_r_y3_ssrp":0.9695185313474195,"f_cagr_p_r_fs_ssc":5914,"f_cagr_p_r_fs_ssrp":0.9688821241332657,"f_p_r_y5_ssc":1768,"f_p_r_y5_ssrp":0.9920769666100736},"fp":{"stockId":3000000009881,"type":"fp","f_p_r_fys":-0.0497655422780221,"f_p_r_m1":-0.04237804878048834,"f_p_r_m3":-0.08412305000729015,"f_p_r_m6":-0.06182795698924792,"f_p_r_y1":-0.003015394381845171,"f_cagr_p_r_fs":-0.12194337038099767,"f_p_r_d1":0.006376037959667791,"f_p_r_y3":-0.2959766894542203,"f_p_r_y2":-0.038714613618976323,"f_cagr_p_r_fs_sic":17,"f_cagr_p_r_fs_sirp":0.5625,"f_p_r_fys_sic":17,"f_p_r_fys_sirp":0.6875,"f_p_r_m1_sic":17,"f_p_r_m1_sirp":0.625,"f_p_r_m3_sic":17,"f_p_r_m3_sirp":0.375,"f_p_r_m6_sic":17,"f_p_r_m6_sirp":0.5625,"f_p_r_y1_sic":16,"f_p_r_y1_sirp":0.4,"f_p_r_y2_sic":11,"f_p_r_y2_sirp":0.6,"f_p_r_y3_sic":11,"f_p_r_y3_sirp":0.6,"last_data_date":"2026-05-21T16:00:00.000Z","f_p_r_y5":-0.6134153846153843},"ff":{"stockId":3000000009881,"type":"ff","f_m_f":405943,"f_m_f_r":0.005,"f_c_f":121783,"f_c_f_r":0.0015,"f_m_a_c_f":527726,"f_m_a_c_f_r":0.006500000000000001,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-05-07T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006500000000000001},"f_nlacan":{"stockId":3000000009881,"type":"f_nlacan","f_nv_d":"2026-05-21T16:00:00.000Z","f_nv":0.6282,"f_nv_cr":-0.010552842967396447},"f_as":{"stockId":3000000009881,"type":"f_as","f_tas":822332442.1570001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000502056,"stockCode":"502056","stockType":"fund","areaCode":"cn","followedNum":138,"status":"normal","exchange":"sh","fundType":"lof_etf","ipoDate":"2015-06-30T16:00:00.000Z","setUpScale":283456000,"blackenedNum":0,"market":"a","tickerId":502056,"custody":"北京银行股份有限公司","name":"广发中证医疗交易型开放式指数证券投资基金联接基金（LOF）","shortName":"广发中证医疗ETF联接（LOF）(502056)","fundSecondLevel":"company","lastUpdated":"2026-05-22T17:15:34.961Z","__csrcFundId":4204,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-07-22T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发中证医疗ETF联接（LOF）","memoNum":1,"pinyin":"gfzzyljyxkfszszqtzjjljjj(lof)","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399989,"lofFundFlag":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000502056,"stockId":603259,"holdings":70867,"marketCap":6952052,"netValueRatio":0.0045,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000502056,"stockId":300760,"holdings":32337,"marketCap":5324610,"netValueRatio":0.0034,"quarterlyChange":-0.13541611971646128,"stock":{"stockCode":"300760","exchange":"sz","stockType":"company","tickerId":300760,"name":"迈瑞医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000502056,"stockId":688271,"holdings":38927,"marketCap":4359824,"netValueRatio":0.0028,"quarterlyChange":-0.10756972111553775,"stock":{"name":"联影医疗","exchange":"sh","stockType":"company","stockCode":"688271","tickerId":688271}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000502056,"stockId":300015,"holdings":367111,"marketCap":3491225,"netValueRatio":0.0023,"quarterlyChange":-0.12791681950283618,"stock":{"stockCode":"300015","exchange":"sz","stockType":"company","tickerId":300015,"name":"爱尔眼科"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000502056,"stockId":300759,"holdings":81371,"marketCap":2276760,"netValueRatio":0.0015,"quarterlyChange":-0.015828350334153862,"stock":{"stockCode":"300759","exchange":"sz","stockType":"company","tickerId":300759,"name":"康龙化成"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000502056,"stockId":300347,"holdings":40700,"marketCap":2190881,"netValueRatio":0.0014,"quarterlyChange":-0.050617283950616376,"stock":{"stockCode":"300347","exchange":"sz","stockType":"company","tickerId":300347,"name":"泰格医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000502056,"stockId":300677,"holdings":36190,"marketCap":2123629,"netValueRatio":0.0014,"quarterlyChange":0.5084832904884322,"stock":{"stockCode":"300677","exchange":"sz","stockType":"company","tickerId":300677,"name":"英科医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000502056,"stockId":2432,"holdings":25700,"marketCap":1891006,"netValueRatio":0.0012,"quarterlyChange":0.8376623376623373,"stock":{"stockCode":"002432","exchange":"sz","stockType":"company","tickerId":2432,"name":"九安医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000502056,"stockId":2821,"holdings":15800,"marketCap":1750166,"netValueRatio":0.0011,"quarterlyChange":0.19197245238351623,"stock":{"stockCode":"002821","exchange":"sz","stockType":"company","tickerId":2821,"name":"凯莱英"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000502056,"stockId":688617,"holdings":6849,"marketCap":1712181,"netValueRatio":0.0011,"quarterlyChange":0.027623628067579897,"stock":{"stockCode":"688617","tickerId":688617,"exchange":"sh","stockType":"company","name":"惠泰医疗"}}]},"influencesList":[],"fundNetValueList":[{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.636},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.63},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6294},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6294},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.629},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6243},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6317},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.631},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6231},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.62},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6253},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6278},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6218},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.615},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6139},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6074},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6007},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5935},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5943},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5865},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.582},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5951},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5847},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5793},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5793},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5771},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5702},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5655},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5558},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5702},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5536},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5551},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5564},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5742},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5749},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5658},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5656},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5783},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.584},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5853},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5899},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5719},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5626},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5654},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5672},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5584},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5572},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5853},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5781},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5845},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5828},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5917},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5875},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5869},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5772},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5798},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5778},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5673},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5698},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5692},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5643},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5538},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5492},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5393},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5372},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5304},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5288},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5295},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5391},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5491},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5332},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5366},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5412},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5476},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5368},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5386},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5342},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5383},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.536},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5308},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5262},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5343},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5308},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5271},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5456},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5506},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5762},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6245},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7033},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7779},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7012},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6962},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6593},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6641},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6429},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6345},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6282},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6565},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.658},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6659},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6664},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6584},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6801},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6883},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.673},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6628},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6613},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6535},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6616},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6809},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6792},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7034},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7012},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7116},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7196},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7113},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6893},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6735},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.661},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6723},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6847},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6778},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6494},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.648},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6464},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6581},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6491},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6601},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.672},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.671},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6611},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6611},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.681},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6814},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.684},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6865},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6901},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6724},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6652},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.658},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6602},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6563},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6555},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6488},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6558},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6512},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6483},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6479},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6465},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6346},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6205},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6123},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6147},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6078},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6024},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5987},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5912},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5962},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6123},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6042},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.605},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6057},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6113},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6094},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6029},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.604},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6079},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6054},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6093},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6209},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6374},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6549},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6455},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6501},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6476},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.676},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6853},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6686},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6773},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6968},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7033},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.688},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6782},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6814},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6819},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6644},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.67},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6771},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6694},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6829},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6744},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6787},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6784},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6721},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6666},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6833},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6808},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6904},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6878},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6786},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6661},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6615},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6634},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6603},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6694},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6621},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6542},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6684},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6624},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.654},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.5989},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6018},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6047},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6145},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.614},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.615},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6121},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6065},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.607},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6055},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6109},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6107},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6106},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6091},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6116},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6089},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6156},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6186},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6274},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6244},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.627},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6225},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6281},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6363},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6366},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6315},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.628},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6262},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6329},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6358},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6301},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6333},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.63},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6322},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6289},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6418},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.639},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6469},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6513},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.648},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6424},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6507},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6489},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6502},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6546},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.645},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6408},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6364},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6302},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6226},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6225},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6251},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6315},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6392},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6329},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6358},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.645},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6499},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6447},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6452},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6453},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6414},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6479},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6479},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6504},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6632},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6601},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6609},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.662},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6706},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6762},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6768},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6812},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.687},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7067},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7127},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7157},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7298},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7282},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7177},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7134},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7138},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7138},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7135},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7147},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7104},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7198},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7234},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7353},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.725},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7324},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7404},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7311},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7351},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7391},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7439},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7598},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7513},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7366},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7383},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7492},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7682},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7593},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7536},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7293},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7492},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.776},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7588},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7583},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7622},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7599},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7658},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7687},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7683},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7578},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7519},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7491},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7349},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7458},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.753},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7392},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7434},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7577},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7642},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7475},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7319},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7232},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7329},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7317},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7142},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.716},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7233},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.718},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7188},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7235},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7269},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7215},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7284},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7111},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7184},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7147},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7025},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7039},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7029},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6997},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7114},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7087},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7082},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7128},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7076},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.697},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6943},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6879},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6808},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6696},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6752},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6764},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6753},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6722},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6756},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6784},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6681},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.664},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6642},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6702},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6702},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6666},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6677},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6611},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6677},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6616},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6569},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6684},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6715},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6772},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6734},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6677},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6698},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6772},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6747},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.67},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6654},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6611},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6917},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7001},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7043},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7104},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7248},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7373},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7489},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7549},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7464},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7288},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7215},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7114},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7121},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7093},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7184},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7126},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7054},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6919},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7016},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6915},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6773},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6903},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6976},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6996},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6948},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6986},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.7022},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6995},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6973},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6859},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6863},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6916},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6867},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6899},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6764},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6588},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6513},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6529},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6638},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6571},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6676},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6673},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6616},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6607},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6606},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6582},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6597},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6473},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.635},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6091},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6253},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6317},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6221},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6389},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6431},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.643},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6649},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6601},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6456},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6467},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6619},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6536},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6605},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6522},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6579},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6571},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6575},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6462},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6519},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6493},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.656},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6549},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6543},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6507},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6613},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6608},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6556},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6555},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6598},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6571},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6657},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6589},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6584},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6422},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6406},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6305},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6346},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6287},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6349},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000009881,"lxr_nv_fc":0.6282}],"priceMetricsList":[{"stockId":1000000399989,"date":"2024-05-26T16:00:00.000Z","cp":6631.3,"r_cp":7281.5},{"stockId":1000000399989,"date":"2024-05-27T16:00:00.000Z","cp":6560.43,"r_cp":7208.2},{"stockId":1000000399989,"date":"2024-05-28T16:00:00.000Z","cp":6547.63,"r_cp":7201.13},{"stockId":1000000399989,"date":"2024-05-29T16:00:00.000Z","cp":6546.93,"r_cp":7200.35},{"stockId":1000000399989,"date":"2024-05-30T16:00:00.000Z","cp":6541.09,"r_cp":7196.24},{"stockId":1000000399989,"date":"2024-06-02T16:00:00.000Z","cp":6489.09,"r_cp":7139.03},{"stockId":1000000399989,"date":"2024-06-03T16:00:00.000Z","cp":6570.42,"r_cp":7229.86},{"stockId":1000000399989,"date":"2024-06-04T16:00:00.000Z","cp":6559.47,"r_cp":7221.88},{"stockId":1000000399989,"date":"2024-06-05T16:00:00.000Z","cp":6465.49,"r_cp":7126.2},{"stockId":1000000399989,"date":"2024-06-06T16:00:00.000Z","cp":6432.25,"r_cp":7089.62},{"stockId":1000000399989,"date":"2024-06-10T16:00:00.000Z","cp":6489.61,"r_cp":7152.84},{"stockId":1000000399989,"date":"2024-06-11T16:00:00.000Z","cp":6518.1,"r_cp":7184.25},{"stockId":1000000399989,"date":"2024-06-12T16:00:00.000Z","cp":6452.04,"r_cp":7111.74},{"stockId":1000000399989,"date":"2024-06-13T16:00:00.000Z","cp":6383.87,"r_cp":7037.17},{"stockId":1000000399989,"date":"2024-06-16T16:00:00.000Z","cp":6375.89,"r_cp":7030.05},{"stockId":1000000399989,"date":"2024-06-17T16:00:00.000Z","cp":6301.81,"r_cp":6950.76},{"stockId":1000000399989,"date":"2024-06-18T16:00:00.000Z","cp":6227.9,"r_cp":6869.24},{"stockId":1000000399989,"date":"2024-06-19T16:00:00.000Z","cp":6148.3,"r_cp":6781.98},{"stockId":1000000399989,"date":"2024-06-20T16:00:00.000Z","cp":6157.26,"r_cp":6791.86},{"stockId":1000000399989,"date":"2024-06-23T16:00:00.000Z","cp":6070.79,"r_cp":6697.6},{"stockId":1000000399989,"date":"2024-06-24T16:00:00.000Z","cp":6021.76,"r_cp":6643.5},{"stockId":1000000399989,"date":"2024-06-25T16:00:00.000Z","cp":6150.94,"r_cp":6802.98},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399989,"cp":6031.07,"r_cp":6676.41},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399989,"cp":5968.51,"r_cp":6611.22},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399989,"cp":5944.09,"r_cp":6584.16},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399989,"cp":5869.18,"r_cp":6501.19},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399989,"cp":5818.16,"r_cp":6444.68},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399989,"cp":5709.35,"r_cp":6327.63},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399989,"cp":5861.45,"r_cp":6500.68},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399989,"cp":5681.18,"r_cp":6300.86},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399989,"cp":5698.01,"r_cp":6319.53},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399989,"cp":5711.74,"r_cp":6334.76},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399989,"cp":5905.21,"r_cp":6549.33},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399989,"cp":5911.15,"r_cp":6558.86},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399989,"cp":5812.18,"r_cp":6449.31},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399989,"cp":5810.11,"r_cp":6447.02},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399989,"cp":5948.14,"r_cp":6600.18},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399989,"cp":6009.89,"r_cp":6669.53},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399989,"cp":6024.35,"r_cp":6685.57},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399989,"cp":6074.54,"r_cp":6741.57},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399989,"cp":5879.63,"r_cp":6525.26},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399989,"cp":5777.99,"r_cp":6412.46},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399989,"cp":5809.03,"r_cp":6446.91},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399989,"cp":5827.52,"r_cp":6468.36},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399989,"cp":5731.89,"r_cp":6362.21},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399989,"cp":5719.66,"r_cp":6348.64},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399989,"cp":6025.18,"r_cp":6688.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399989,"cp":5947.22,"r_cp":6601.84},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399989,"cp":6017.33,"r_cp":6679.67},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399989,"cp":5998.29,"r_cp":6658.54},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399989,"cp":6096.37,"r_cp":6767.42},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399989,"cp":6049.67,"r_cp":6715.57},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399989,"cp":6044.31,"r_cp":6709.63},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399989,"cp":5938.49,"r_cp":6592.16},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399989,"cp":5967.12,"r_cp":6623.94},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399989,"cp":5945.77,"r_cp":6600.24},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399989,"cp":5829.95,"r_cp":6471.67},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399989,"cp":5858.19,"r_cp":6503.02},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399989,"cp":5851.67,"r_cp":6495.78},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399989,"cp":5798.03,"r_cp":6436.24},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399989,"cp":5683.04,"r_cp":6308.59},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399989,"cp":5633.3,"r_cp":6253.37},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399989,"cp":5525.52,"r_cp":6133.73},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399989,"cp":5501.95,"r_cp":6107.56},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399989,"cp":5428.63,"r_cp":6026.17},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399989,"cp":5410.81,"r_cp":6006.39},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399989,"cp":5419.06,"r_cp":6015.55},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399989,"cp":5523.82,"r_cp":6131.84},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399989,"cp":5633.32,"r_cp":6253.4},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399989,"cp":5459.99,"r_cp":6060.99},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399989,"cp":5497.27,"r_cp":6102.37},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399989,"cp":5547.12,"r_cp":6157.71},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399989,"cp":5616.69,"r_cp":6234.94},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399989,"cp":5500.73,"r_cp":6106.22},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399989,"cp":5511,"r_cp":6127.31},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399989,"cp":5464.35,"r_cp":6075.45},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399989,"cp":5508.46,"r_cp":6124.49},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399989,"cp":5483.16,"r_cp":6096.36},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399989,"cp":5426.9,"r_cp":6033.81},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399989,"cp":5378.28,"r_cp":5979.75},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399989,"cp":5465.69,"r_cp":6076.94},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399989,"cp":5422.84,"r_cp":6034.29},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399989,"cp":5383.62,"r_cp":5990.64},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399989,"cp":5584.95,"r_cp":6214.68},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399989,"cp":5640.8,"r_cp":6276.82},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399989,"cp":5918.53,"r_cp":6585.87},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399989,"cp":6443.84,"r_cp":7170.41},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399989,"cp":7318.1,"r_cp":8143.24},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399989,"cp":8177.25,"r_cp":9099.26},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399989,"cp":7281.07,"r_cp":8102.04},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399989,"cp":7219.98,"r_cp":8037.13},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399989,"cp":6823.87,"r_cp":7598.51},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399989,"cp":6876.47,"r_cp":7657.09},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399989,"cp":6643.98,"r_cp":7398.21},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399989,"cp":6552.37,"r_cp":7296.19},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399989,"cp":6483.87,"r_cp":7219.91},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399989,"cp":6793.8,"r_cp":7565.03},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399989,"cp":6810.25,"r_cp":7583.35},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399989,"cp":6896.38,"r_cp":7679.26},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399989,"cp":6903.01,"r_cp":7686.64},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399989,"cp":6814.61,"r_cp":7588.2},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399989,"cp":7053.27,"r_cp":7853.95},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399989,"cp":7143.92,"r_cp":7954.9},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399989,"cp":6975.13,"r_cp":7766.94},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399989,"cp":6863.49,"r_cp":7642.63},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399989,"cp":6846.3,"r_cp":7623.71},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399989,"cp":6759.78,"r_cp":7527.38},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399989,"cp":6850.1,"r_cp":7627.95},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399989,"cp":7061.05,"r_cp":7862.85},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399989,"cp":7042.63,"r_cp":7842.34},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399989,"cp":7304.27,"r_cp":8137.78},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399989,"cp":7279.45,"r_cp":8111.14},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399989,"cp":7394.93,"r_cp":8239.81},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399989,"cp":7483.58,"r_cp":8338.59},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399989,"cp":7391.37,"r_cp":8235.85},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399989,"cp":7147.85,"r_cp":7964.51},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399989,"cp":6973.79,"r_cp":7770.55},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399989,"cp":6836.91,"r_cp":7618.04},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399989,"cp":6961.19,"r_cp":7756.52},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399989,"cp":7098.72,"r_cp":7909.76},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399989,"cp":7022.66,"r_cp":7825.01},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399989,"cp":6709.12,"r_cp":7475.64},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399989,"cp":6694.03,"r_cp":7458.83},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399989,"cp":6676.44,"r_cp":7439.24},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399989,"cp":6805.5,"r_cp":7583.04},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399989,"cp":6706.54,"r_cp":7472.77},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399989,"cp":6827.32,"r_cp":7607.35},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399989,"cp":6958.45,"r_cp":7753.46},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399989,"cp":6948.02,"r_cp":7741.84},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399989,"cp":6839.53,"r_cp":7620.95},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399989,"cp":6839.86,"r_cp":7621.32},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399989,"cp":7058.2,"r_cp":7864.6},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399989,"cp":7064.23,"r_cp":7871.33},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399989,"cp":7091.06,"r_cp":7901.22},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399989,"cp":7119.34,"r_cp":7932.73},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399989,"cp":7156.59,"r_cp":7974.24},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399989,"cp":6972.44,"r_cp":7769.05},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399989,"cp":6893.92,"r_cp":7681.56},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399989,"cp":6814.51,"r_cp":7593.08},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399989,"cp":6838.52,"r_cp":7619.83},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399989,"cp":6795.69,"r_cp":7572.1},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399989,"cp":6787.05,"r_cp":7562.51},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399989,"cp":6713.24,"r_cp":7480.27},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399989,"cp":6791.12,"r_cp":7567.05},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399989,"cp":6739.6,"r_cp":7509.64},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399989,"cp":6707.31,"r_cp":7473.67},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399989,"cp":6704.51,"r_cp":7470.55},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399989,"cp":6687.51,"r_cp":7451.6},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399989,"cp":6558.23,"r_cp":7307.55},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399989,"cp":6403.21,"r_cp":7134.82},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399989,"cp":6312.14,"r_cp":7033.34},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399989,"cp":6339.82,"r_cp":7064.18},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399989,"cp":6264.1,"r_cp":6979.82},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399989,"cp":6204.39,"r_cp":6913.29},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399989,"cp":6163.63,"r_cp":6867.86},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399989,"cp":6080.04,"r_cp":6774.72},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399989,"cp":6136.45,"r_cp":6837.57},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399989,"cp":6312.45,"r_cp":7033.69},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399989,"cp":6223.33,"r_cp":6934.67},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399989,"cp":6231.06,"r_cp":6943.28},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399989,"cp":6239.76,"r_cp":6952.97},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399989,"cp":6301.42,"r_cp":7021.68},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399989,"cp":6280.21,"r_cp":6998.05},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399989,"cp":6209.09,"r_cp":6918.8},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399989,"cp":6220.93,"r_cp":6932},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399989,"cp":6263.93,"r_cp":6979.91},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399989,"cp":6236.14,"r_cp":6948.94},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399989,"cp":6278.91,"r_cp":6996.6},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399989,"cp":6405.08,"r_cp":7137.2},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399989,"cp":6585.39,"r_cp":7338.11},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399989,"cp":6777.04,"r_cp":7551.67},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399989,"cp":6674.31,"r_cp":7437.2},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399989,"cp":6724.83,"r_cp":7493.49},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399989,"cp":6696.55,"r_cp":7461.98},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399989,"cp":7007.07,"r_cp":7807.99},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399989,"cp":7107.75,"r_cp":7920.18},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399989,"cp":6923.59,"r_cp":7714.97},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399989,"cp":7019.34,"r_cp":7821.67},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399989,"cp":7234.8,"r_cp":8061.75},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399989,"cp":7304.07,"r_cp":8141.31},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399989,"cp":7135.85,"r_cp":7953.8},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399989,"cp":7026.9,"r_cp":7832.37},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399989,"cp":7063.29,"r_cp":7872.92},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399989,"cp":7068.54,"r_cp":7878.78},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399989,"cp":6877.17,"r_cp":7665.47},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399989,"cp":6936.77,"r_cp":7731.9},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399989,"cp":7015.44,"r_cp":7819.59},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399989,"cp":6931.32,"r_cp":7725.83},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399989,"cp":7080.84,"r_cp":7892.48},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399989,"cp":6987.63,"r_cp":7788.6},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399989,"cp":7035.42,"r_cp":7841.86},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399989,"cp":7030.14,"r_cp":7835.98},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399989,"cp":6961.58,"r_cp":7759.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399989,"cp":6901.42,"r_cp":7692.5},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399989,"cp":7084.62,"r_cp":7896.7},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399989,"cp":7056.6,"r_cp":7865.47},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399989,"cp":7161.73,"r_cp":7982.65},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399989,"cp":7134.17,"r_cp":7951.93},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399989,"cp":7033.17,"r_cp":7839.35},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399989,"cp":6896.29,"r_cp":7686.79},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399989,"cp":6842.22,"r_cp":7626.51},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399989,"cp":6863.95,"r_cp":7650.73},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399989,"cp":6829.55,"r_cp":7612.39},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399989,"cp":6928.77,"r_cp":7722.99},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399989,"cp":6848.69,"r_cp":7633.72},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399989,"cp":6762.83,"r_cp":7538.03},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399989,"cp":6918.4,"r_cp":7711.43},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399989,"cp":6852.23,"r_cp":7637.67},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399989,"cp":6760.2,"r_cp":7535.1},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399989,"cp":6155.11,"r_cp":6860.65},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399989,"cp":6187.94,"r_cp":6897.24},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399989,"cp":6219.21,"r_cp":6932.09},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399989,"cp":6326.81,"r_cp":7052.02},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399989,"cp":6320.41,"r_cp":7044.89},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399989,"cp":6332.22,"r_cp":7058.06},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399989,"cp":6299.86,"r_cp":7021.98},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399989,"cp":6239.22,"r_cp":6954.39},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399989,"cp":6244.44,"r_cp":6960.22},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399989,"cp":6227.66,"r_cp":6941.51},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399989,"cp":6287.62,"r_cp":7008.34},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399989,"cp":6285.16,"r_cp":7005.6},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399989,"cp":6284.23,"r_cp":7004.56},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399989,"cp":6267.26,"r_cp":6985.65},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399989,"cp":6294.03,"r_cp":7015.49},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399989,"cp":6264.06,"r_cp":6982.09},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399989,"cp":6339.13,"r_cp":7065.76},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399989,"cp":6366.91,"r_cp":7102.24},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399989,"cp":6463.37,"r_cp":7211},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399989,"cp":6430.47,"r_cp":7174.29},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399989,"cp":6460.21,"r_cp":7207.47},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399989,"cp":6410.9,"r_cp":7152.46},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399989,"cp":6472.44,"r_cp":7221.12},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399989,"cp":6561.08,"r_cp":7320},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399989,"cp":6565.55,"r_cp":7325},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399989,"cp":6508.65,"r_cp":7262.63},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399989,"cp":6469.65,"r_cp":7219.64},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399989,"cp":6450.26,"r_cp":7198.01},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399989,"cp":6522.74,"r_cp":7280},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399989,"cp":6537.69,"r_cp":7314.56},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399989,"cp":6476.25,"r_cp":7245.81},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399989,"cp":6511.66,"r_cp":7285.43},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399989,"cp":6470.57,"r_cp":7245.83},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399989,"cp":6491.67,"r_cp":7272.37},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399989,"cp":6452.77,"r_cp":7233.69},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399989,"cp":6587.2,"r_cp":7390.73},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399989,"cp":6556.73,"r_cp":7356.93},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399989,"cp":6643.12,"r_cp":7453.86},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399989,"cp":6689.54,"r_cp":7506.12},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399989,"cp":6653.68,"r_cp":7466.17},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399989,"cp":6591.32,"r_cp":7397.28},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399989,"cp":6682.35,"r_cp":7499.43},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399989,"cp":6662.37,"r_cp":7477.01},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399989,"cp":6668.75,"r_cp":7492.99},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399989,"cp":6717.23,"r_cp":7547.46},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399989,"cp":6619.54,"r_cp":7438.84},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399989,"cp":6575.14,"r_cp":7388.93},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399989,"cp":6526.74,"r_cp":7336.02},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399989,"cp":6457.09,"r_cp":7259.05},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399989,"cp":6371.37,"r_cp":7166.05},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399989,"cp":6368.54,"r_cp":7164.5},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399989,"cp":6397.56,"r_cp":7197.15},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399989,"cp":6465.66,"r_cp":7274.85},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399989,"cp":6550.34,"r_cp":7370.12},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399989,"cp":6479.63,"r_cp":7292.65},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399989,"cp":6508.47,"r_cp":7327.84},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399989,"cp":6610.21,"r_cp":7442.38},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399989,"cp":6663.41,"r_cp":7502.28},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399989,"cp":6607.27,"r_cp":7439.07},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399989,"cp":6612.23,"r_cp":7444.66},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399989,"cp":6612.39,"r_cp":7446.83},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399989,"cp":6569.35,"r_cp":7399.52},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399989,"cp":6638.81,"r_cp":7477.75},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399989,"cp":6637.5,"r_cp":7476.49},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399989,"cp":6666.21,"r_cp":7508.82},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399989,"cp":6805.01,"r_cp":7665.17},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399989,"cp":6771.73,"r_cp":7628.42},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399989,"cp":6779.43,"r_cp":7637.08},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399989,"cp":6788.27,"r_cp":7647.05},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399989,"cp":6883.11,"r_cp":7753.88},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399989,"cp":6942.48,"r_cp":7821.21},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399989,"cp":6948.98,"r_cp":7828.54},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399989,"cp":6996.41,"r_cp":7881.98},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399989,"cp":7058.03,"r_cp":7951.39},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399989,"cp":7272.81,"r_cp":8193.36},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399989,"cp":7338.12,"r_cp":8267.32},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399989,"cp":7370.92,"r_cp":8304.27},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399989,"cp":7524.84,"r_cp":8477.68},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399989,"cp":7508.09,"r_cp":8458.82},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399989,"cp":7393.32,"r_cp":8329.51},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399989,"cp":7346.61,"r_cp":8276.89},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399989,"cp":7352.79,"r_cp":8283.84},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399989,"cp":7353.33,"r_cp":8284.45},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399989,"cp":7350.89,"r_cp":8281.71},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399989,"cp":7364.21,"r_cp":8296.71},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399989,"cp":7315.88,"r_cp":8242.26},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399989,"cp":7420.32,"r_cp":8359.93},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399989,"cp":7457.85,"r_cp":8402.21},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399989,"cp":7587.72,"r_cp":8548.52},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399989,"cp":7475.52,"r_cp":8422.24},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399989,"cp":7556.3,"r_cp":8513.26},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399989,"cp":7643.46,"r_cp":8611.45},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399989,"cp":7542.25,"r_cp":8497.43},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399989,"cp":7586.88,"r_cp":8547.71},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399989,"cp":7630.18,"r_cp":8596.49},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399989,"cp":7682.05,"r_cp":8654.93},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399989,"cp":7855.68,"r_cp":8850.55},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399989,"cp":7764.14,"r_cp":8747.41},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399989,"cp":7603.44,"r_cp":8566.37},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399989,"cp":7622.39,"r_cp":8587.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399989,"cp":7741.66,"r_cp":8722.09},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399989,"cp":7949.18,"r_cp":8955.89},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399989,"cp":7852.06,"r_cp":8846.47},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399989,"cp":7788.76,"r_cp":8776.15},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399989,"cp":7526.63,"r_cp":8480.78},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399989,"cp":7738.85,"r_cp":8725.09},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399989,"cp":8030.38,"r_cp":9054.83},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399989,"cp":7842.67,"r_cp":8843.18},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399989,"cp":7836.34,"r_cp":8836.04},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399989,"cp":7879.4,"r_cp":8884.6},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399989,"cp":7855.12,"r_cp":8857.22},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399989,"cp":7920.02,"r_cp":8930.4},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399989,"cp":7951.93,"r_cp":8966.38},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399989,"cp":7946.57,"r_cp":8960.33},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399989,"cp":7832.7,"r_cp":8831.94},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399989,"cp":7768.5,"r_cp":8759.54},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399989,"cp":7738.33,"r_cp":8725.53},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399989,"cp":7580.66,"r_cp":8550.57},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399989,"cp":7700.63,"r_cp":8685.89},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399989,"cp":7774.72,"r_cp":8771.26},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399989,"cp":7618.79,"r_cp":8601.57},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399989,"cp":7664.8,"r_cp":8653.52},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399989,"cp":7820.24,"r_cp":8829.23},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399989,"cp":7892.45,"r_cp":8910.76},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399989,"cp":7711.71,"r_cp":8706.7},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399989,"cp":7541.96,"r_cp":8516.17},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399989,"cp":7447.03,"r_cp":8408.99},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399989,"cp":7552.84,"r_cp":8528.46},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399989,"cp":7538.69,"r_cp":8512.48},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399989,"cp":7345.85,"r_cp":8296.22},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399989,"cp":7365.7,"r_cp":8318.64},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399989,"cp":7446.49,"r_cp":8409.88},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399989,"cp":7387.87,"r_cp":8343.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399989,"cp":7396.63,"r_cp":8353.57},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399989,"cp":7447.83,"r_cp":8412.56},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399989,"cp":7485.06,"r_cp":8454.62},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399989,"cp":7426.33,"r_cp":8388.28},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399989,"cp":7501.54,"r_cp":8473.23},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399989,"cp":7312.96,"r_cp":8260.23},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399989,"cp":7393.05,"r_cp":8350.69},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399989,"cp":7354.02,"r_cp":8306.61},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399989,"cp":7219.75,"r_cp":8154.94},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399989,"cp":7234.37,"r_cp":8171.77},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399989,"cp":7223.8,"r_cp":8159.82},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399989,"cp":7188.73,"r_cp":8120.21},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399989,"cp":7316.89,"r_cp":8264.98},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399989,"cp":7287.08,"r_cp":8231.31},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399989,"cp":7277.88,"r_cp":8225.22},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399989,"cp":7328.64,"r_cp":8282.59},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399989,"cp":7271.82,"r_cp":8218.38},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399989,"cp":7156.51,"r_cp":8088.06},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399989,"cp":7125.1,"r_cp":8052.56},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399989,"cp":7056.23,"r_cp":7974.73},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399989,"cp":6978.19,"r_cp":7886.53},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399989,"cp":6856.18,"r_cp":7748.63},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399989,"cp":6918.27,"r_cp":7818.81},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399989,"cp":6931.01,"r_cp":7833.21},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399989,"cp":6919.01,"r_cp":7819.65},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399989,"cp":6884.79,"r_cp":7781.53},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399989,"cp":6922.31,"r_cp":7823.94},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399989,"cp":6952.34,"r_cp":7857.87},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399989,"cp":6840.15,"r_cp":7732.22},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399989,"cp":6793.89,"r_cp":7679.92},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399989,"cp":6796.18,"r_cp":7682.51},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399989,"cp":6861.88,"r_cp":7756.77},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399989,"cp":6861.85,"r_cp":7756.87},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399989,"cp":6822.76,"r_cp":7712.68},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399989,"cp":6834.3,"r_cp":7725.74},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399989,"cp":6762.76,"r_cp":7644.86},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399989,"cp":6835.09,"r_cp":7726.62},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399989,"cp":6769.62,"r_cp":7652.62},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399989,"cp":6718.41,"r_cp":7594.73},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399989,"cp":6842.25,"r_cp":7734.72},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399989,"cp":6876.61,"r_cp":7773.56},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399989,"cp":6937.11,"r_cp":7841.95},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399989,"cp":6896.87,"r_cp":7796.67},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399989,"cp":6833.01,"r_cp":7724.48},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399989,"cp":6856.67,"r_cp":7751.23},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399989,"cp":6937.09,"r_cp":7842.14},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399989,"cp":6910.34,"r_cp":7811.9},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399989,"cp":6859.71,"r_cp":7754.67},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399989,"cp":6806.53,"r_cp":7694.55},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399989,"cp":6760.06,"r_cp":7642.02},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399989,"cp":7092.18,"r_cp":8017.47},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399989,"cp":7183.25,"r_cp":8120.42},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399989,"cp":7227.86,"r_cp":8170.85},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399989,"cp":7294.22,"r_cp":8245.86},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399989,"cp":7450.57,"r_cp":8422.61},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000399989,"cp":7586.66,"r_cp":8576.45},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399989,"cp":7712.92,"r_cp":8719.19},{"stockId":1000000399989,"date":"2026-01-13T16:00:00.000Z","cp":7776.04,"r_cp":8790.54},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399989,"cp":7680.86,"r_cp":8686.41},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399989,"cp":7490.27,"r_cp":8470.87},{"stockId":1000000399989,"date":"2026-01-18T16:00:00.000Z","cp":7410.54,"r_cp":8380.69},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399989,"cp":7302.23,"r_cp":8258.2},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399989,"cp":7310.49,"r_cp":8267.55},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399989,"cp":7278.99,"r_cp":8231.93},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399989,"cp":7378.82,"r_cp":8344.82},{"stockId":1000000399989,"date":"2026-01-25T16:00:00.000Z","cp":7315.49,"r_cp":8273.2},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000399989,"cp":7236.66,"r_cp":8184.06},{"stockId":1000000399989,"date":"2026-01-27T16:00:00.000Z","cp":7089.57,"r_cp":8017.71},{"stockId":1000000399989,"date":"2026-01-28T16:00:00.000Z","cp":7194.8,"r_cp":8136.71},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000399989,"cp":7085.3,"r_cp":8012.87},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000399989,"cp":6931.95,"r_cp":7839.44},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000399989,"cp":7073.72,"r_cp":7999.78},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000399989,"cp":7152.25,"r_cp":8088.59},{"stockId":1000000399989,"date":"2026-02-04T16:00:00.000Z","cp":7171.29,"r_cp":8112.42},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000399989,"cp":7118.98,"r_cp":8053.25},{"stockId":1000000399989,"date":"2026-02-08T16:00:00.000Z","cp":7161.62,"r_cp":8101.48},{"stockId":1000000399989,"date":"2026-02-09T16:00:00.000Z","cp":7197.66,"r_cp":8142.26},{"stockId":1000000399989,"date":"2026-02-10T16:00:00.000Z","cp":7167.48,"r_cp":8108.12},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000399989,"cp":7144.42,"r_cp":8082.02},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000399989,"cp":7020.65,"r_cp":7942.01},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000399989,"cp":7026.45,"r_cp":7948.58},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399989,"cp":7084.54,"r_cp":8014.29},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000399989,"cp":7031.26,"r_cp":7954.02},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399989,"cp":7066.94,"r_cp":7994.38},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399989,"cp":6921.29,"r_cp":7829.62},{"stockId":1000000399989,"date":"2026-03-02T16:00:00.000Z","cp":6730.86,"r_cp":7614.2},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000399989,"cp":6649.47,"r_cp":7522.12},{"stockId":1000000399989,"date":"2026-03-04T16:00:00.000Z","cp":6666.31,"r_cp":7541.17},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000399989,"cp":6784.99,"r_cp":7675.42},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000399989,"cp":6711.5,"r_cp":7592.29},{"stockId":1000000399989,"date":"2026-03-09T16:00:00.000Z","cp":6827.15,"r_cp":7723.12},{"stockId":1000000399989,"date":"2026-03-10T16:00:00.000Z","cp":6823.58,"r_cp":7719.09},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399989,"cp":6762.95,"r_cp":7650.5},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399989,"cp":6753.08,"r_cp":7639.33},{"stockId":1000000399989,"date":"2026-03-15T16:00:00.000Z","cp":6751.27,"r_cp":7637.29},{"stockId":1000000399989,"date":"2026-03-16T16:00:00.000Z","cp":6726.5,"r_cp":7609.26},{"stockId":1000000399989,"date":"2026-03-17T16:00:00.000Z","cp":6741.75,"r_cp":7626.51},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399989,"cp":6608.31,"r_cp":7475.56},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399989,"cp":6474.65,"r_cp":7324.36},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399989,"cp":6195.82,"r_cp":7008.94},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399989,"cp":6371.88,"r_cp":7208.1},{"stockId":1000000399989,"date":"2026-03-24T16:00:00.000Z","cp":6439.26,"r_cp":7284.33},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399989,"cp":6336.78,"r_cp":7168.4},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399989,"cp":6519.26,"r_cp":7374.83},{"stockId":1000000399989,"date":"2026-03-29T16:00:00.000Z","cp":6564.7,"r_cp":7426.23},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399989,"cp":6562.33,"r_cp":7423.55},{"stockId":1000000399989,"date":"2026-03-31T16:00:00.000Z","cp":6798.94,"r_cp":7691.21},{"stockId":1000000399989,"date":"2026-04-01T16:00:00.000Z","cp":6749.29,"r_cp":7635.04},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399989,"cp":6592.13,"r_cp":7457.26},{"stockId":1000000399989,"date":"2026-04-06T16:00:00.000Z","cp":6605.33,"r_cp":7472.19},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399989,"cp":6768.26,"r_cp":7656.51},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399989,"cp":6679.36,"r_cp":7555.93},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399989,"cp":6752.98,"r_cp":7639.22},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399989,"cp":6662.92,"r_cp":7537.33},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399989,"cp":6724.99,"r_cp":7607.56},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399989,"cp":6716.62,"r_cp":7598.09},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000399989,"cp":6718.09,"r_cp":7599.75},{"stockId":1000000399989,"date":"2026-04-16T16:00:00.000Z","cp":6596.32,"r_cp":7462},{"stockId":1000000399989,"date":"2026-04-19T16:00:00.000Z","cp":6657.86,"r_cp":7531.61},{"stockId":1000000399989,"date":"2026-04-20T16:00:00.000Z","cp":6624.84,"r_cp":7494.26},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399989,"cp":6697.35,"r_cp":7576.28},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000399989,"cp":6685.28,"r_cp":7562.63},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000399989,"cp":6674.66,"r_cp":7550.62},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000399989,"cp":6635.82,"r_cp":7506.68},{"stockId":1000000399989,"date":"2026-04-27T16:00:00.000Z","cp":6750.38,"r_cp":7636.28},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000399989,"cp":6744.5,"r_cp":7630.76},{"stockId":1000000399989,"date":"2026-04-29T16:00:00.000Z","cp":6687.22,"r_cp":7565.95},{"stockId":1000000399989,"date":"2026-05-05T16:00:00.000Z","cp":6687.11,"r_cp":7565.83},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000399989,"cp":6732.37,"r_cp":7617.03},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000399989,"cp":6703.62,"r_cp":7584.51},{"stockId":1000000399989,"date":"2026-05-10T16:00:00.000Z","cp":6794.95,"r_cp":7687.84},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000399989,"cp":6721.85,"r_cp":7605.41},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000399989,"cp":6715.71,"r_cp":7598.46},{"stockId":1000000399989,"date":"2026-05-13T16:00:00.000Z","cp":6540.58,"r_cp":7401.08},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000399989,"cp":6522.84,"r_cp":7381},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000399989,"cp":6413.74,"r_cp":7257.55},{"stockId":1000000399989,"date":"2026-05-18T16:00:00.000Z","cp":6457.96,"r_cp":7307.59},{"stockId":1000000399989,"date":"2026-05-19T16:00:00.000Z","cp":6392.38,"r_cp":7235.13},{"stockId":1000000399989,"date":"2026-05-20T16:00:00.000Z","cp":6459.85,"r_cp":7311.5},{"stockId":1000000399989,"date":"2026-05-21T16:00:00.000Z","cp":6387.65,"r_cp":7229.78}]}