window.pageData = {"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48794,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"startDate":"2024-06-22T14:11:41.752Z","endDate":"2026-06-22T14:11:41.752Z","stock":{"_id":3000000011154,"name":"华宝新兴消费混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011154","tickerId":11154,"shortName":"华宝新兴消费混合C","inceptionDate":"2021-03-17T16:00:00.000Z","exchange":"jj","followedNum":3,"fundCollectionId":4000050220000,"currency":"CNY","status":"normal","setUpDate":"2021-03-17T16:00:00.000Z","setUpAssetScale":31127134.07,"setUpShares":31127134.07,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hbxxxfhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50220000","tickerId":50220000,"name":"华宝基金管理有限公司"},"managers":[{"name":"吴心怡","stockType":"fund_manager","stockCode":"db20835164","exchange":"fm","tickerId":232425211530}],"hotMetrics":{"fss":{"stockId":3000000011154,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8993000000000001,"f_ind_h_s_r":0.1007,"f_h_a":43821,"f_h_s_a":15568,"f_ind_h_s_r_c_1y":-0.20639999999999997,"f_ind_h_s_r_c_hy":-0.0012999999999999956,"f_ins_h_s_r_c_1y":0.20640000000000003,"f_ins_h_s_r_c_hy":0.0013000000000000789,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011154,"type":"fpr","f_p_r_fys_ssc":8972,"f_p_r_fys_ssrp":0.9850629807156392,"f_p_r_m1_ssc":9295,"f_p_r_m1_ssrp":0.871637615666021,"f_p_r_m3_ssc":9146,"f_p_r_m3_ssrp":0.9642427556041553,"f_p_r_m6_ssc":8907,"f_p_r_m6_ssrp":0.9884347630810689,"f_p_r_y1_ssc":8401,"f_p_r_y1_ssrp":0.9951190476190476,"f_p_r_y2_ssc":7798,"f_p_r_y2_ssrp":0.9731948185199436,"f_p_r_y3_ssc":7015,"f_p_r_y3_ssrp":0.929712004562304,"f_cagr_p_r_fs_ssc":9263,"f_cagr_p_r_fs_ssrp":0.9469876916432736,"f_p_r_y5_ssc":4491,"f_p_r_y5_ssrp":0.920935412026726},"fp":{"stockId":3000000011154,"type":"fp","f_p_r_fys":-0.2036385688295933,"f_p_r_m1":-0.06520501138952184,"f_p_r_m3":-0.14416058394160536,"f_p_r_m6":-0.21870537839124182,"f_p_r_y1":-0.2396062536189919,"f_cagr_p_r_fs":-0.07683591558678704,"f_p_r_d1":-0.009652076318743097,"f_p_r_y2":-0.09346955681347457,"f_p_r_y3":-0.14393741851368969,"last_data_date":"2026-06-21T16:00:00.000Z","f_p_r_y5":-0.36615503426971785,"f_i_d":"2021-03-17T16:00:00.000Z"},"ff":{"stockId":3000000011154,"type":"ff","f_m_f":3330709,"f_m_f_r":0.012,"f_c_f":555118,"f_c_f_r":0.002,"f_m_a_c_f":3885827,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-09T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011154,"type":"f_nlacan","f_nv_d":"2026-06-21T16:00:00.000Z","f_nv":0.6566,"f_nv_cr":0.002289726759273414},"f_as":{"stockId":3000000011154,"type":"f_as","f_tas":54878197.6656,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011153,"__csrcFundId":8816,"stockCode":"011153","shortName":"华宝新兴消费混合(011153)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11153,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:40:05.661Z","status":"normal","name":"华宝新兴消费混合型证券投资基金","exchange":"jj","followedNum":7,"inceptionDate":"2021-03-17T16:00:00.000Z","fundCollectionId":4000050220000,"currency":"CNY","masterFundShortName":"华宝新兴消费混合","setUpDate":"2021-03-17T16:00:00.000Z","setUpAssetScale":1227624581.9,"setUpShares":1227624581.9,"pinyin":"hbxxxfhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011153,"stockId":858,"holdings":625000,"marketCap":64543750,"netValueRatio":0.102,"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":3000000011153,"stockId":600519,"holdings":44500,"marketCap":64525000,"netValueRatio":0.102,"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":3000000011153,"stockId":333,"holdings":824000,"marketCap":62912400,"netValueRatio":0.0994,"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":3000000011153,"stockId":1000000000000700,"holdings":145000,"marketCap":61965431,"netValueRatio":0.0979,"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":3000000011153,"stockId":1000000000003690,"holdings":815000,"marketCap":59691172,"netValueRatio":0.0943,"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":3000000011153,"stockId":568,"holdings":563000,"marketCap":58934840,"netValueRatio":0.0931,"quarterlyChange":-0.08936379167505171,"stock":{"stockCode":"000568","exchange":"sz","stockType":"company","tickerId":568,"name":"泸州老窖"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011153,"stockId":600809,"holdings":360000,"marketCap":51501600,"netValueRatio":0.0814,"quarterlyChange":-0.16680256260920212,"stock":{"stockCode":"600809","exchange":"sh","stockType":"company","tickerId":600809,"name":"山西汾酒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011153,"stockId":1000000000000883,"holdings":1500000,"marketCap":37083900,"netValueRatio":0.0586,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011153,"stockId":2594,"holdings":280000,"marketCap":29470000,"netValueRatio":0.0466,"quarterlyChange":0.07705689725747167,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011153,"stockId":1000000000002328,"holdings":1500000,"marketCap":18886300,"netValueRatio":0.0298,"quarterlyChange":-0.12836185819070867,"stock":{"stockCode":"02328","exchange":"hk","stockType":"company","tickerId":2328,"name":"中国财险"}}]},"influencesList":[],"fundNetValueList":[{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7223},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7241},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7234},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7136},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7093},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7092},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7085},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7044},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.706},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7071},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7029},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6946},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6993},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6973},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7093},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7229},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7104},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7036},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7076},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7097},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7146},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7144},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6941},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6826},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6729},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6806},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6769},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6684},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6911},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6814},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6709},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6717},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6718},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6776},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6809},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6822},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6817},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6787},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6731},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6711},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6783},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6803},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6786},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6791},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6816},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6865},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6845},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6833},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6714},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.678},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6939},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6766},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6851},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6832},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.685},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6778},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6697},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6721},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6769},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6734},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6682},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6753},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6847},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6865},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6843},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.715},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7155},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7617},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7994},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8568},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8802},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8325},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8527},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8384},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.839},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8098},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8062},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7922},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8224},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.819},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8304},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.847},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8342},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8389},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8516},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8463},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8369},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8219},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8215},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.83},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8426},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8299},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8615},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8439},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8372},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8259},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8258},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8164},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8097},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8041},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8071},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8101},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8048},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7831},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.78},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7813},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7992},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7893},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7982},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8019},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.802},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7977},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7915},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8019},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8099},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8166},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8119},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8255},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.805},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.798},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7987},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8047},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8013},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8043},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7992},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8048},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.802},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8019},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8072},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8051},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7966},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7871},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7896},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7831},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7766},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7745},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7707},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7569},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7536},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7729},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7681},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7724},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.776},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7889},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7939},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7805},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7754},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7774},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7829},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7799},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7929},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8093},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8172},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8074},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.814},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.822},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.844},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8425},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8459},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.847},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.837},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8626},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8595},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8534},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8762},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8859},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8585},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8527},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8476},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8633},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8875},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.891},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8824},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9002},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8961},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.893},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9186},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9151},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9276},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9264},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9092},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8919},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8983},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8827},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8893},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.898},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8918},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8837},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8913},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8964},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8891},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7994},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8226},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8323},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8447},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8454},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8512},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8566},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8408},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8475},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8445},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8426},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8468},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8519},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8457},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8468},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8487},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8554},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8579},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8756},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8764},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8846},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8858},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8998},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.892},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9157},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9077},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.904},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8963},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9055},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9156},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9129},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.917},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8963},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.897},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8944},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9018},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8937},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8941},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9028},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9039},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8993},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9025},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8962},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8986},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.893},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.879},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8815},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8778},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8695},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8564},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8635},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8654},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8752},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8806},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8818},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8756},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8731},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.871},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8687},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8693},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8691},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8703},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8799},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8788},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8787},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8782},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.887},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8969},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8959},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9077},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9162},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9125},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9159},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9224},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9233},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9103},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9079},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9126},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8991},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8807},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8732},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8827},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8915},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8877},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8875},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8846},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8887},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8863},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9007},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8963},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8999},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9093},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9107},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.919},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9137},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9204},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9413},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9381},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9184},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.902},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9185},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9169},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9133},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9082},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9049},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9157},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9228},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9259},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9319},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9251},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9246},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9293},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9317},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9403},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9268},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9271},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9181},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9093},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9128},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9133},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9031},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9132},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9149},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9052},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.892},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.878},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8782},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8883},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8893},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8713},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8764},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8794},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8779},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8864},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8797},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8821},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8786},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8767},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8762},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8711},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8743},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8597},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8579},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8622},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8552},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8786},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8775},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8807},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8826},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8719},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8691},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8611},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8551},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.853},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8454},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8503},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8521},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8587},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.862},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8623},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8611},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8555},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8497},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8438},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8482},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8412},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8306},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8321},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8294},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.84},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8377},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.831},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8363},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8328},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8375},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8404},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8352},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.835},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8379},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8364},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8295},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8296},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8245},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8383},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.845},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8379},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8295},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8279},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8397},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8353},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8283},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8198},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8146},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8083},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.809},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8052},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8037},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8012},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8009},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7994},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8038},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8366},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8178},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8165},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8165},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8242},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8325},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8217},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8236},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8185},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8173},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8062},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8013},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7937},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7962},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7825},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7847},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7751},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7701},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7611},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7577},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7687},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7688},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7761},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7763},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7749},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7784},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7891},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7896},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7826},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7725},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7672},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7521},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7595},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7697},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7575},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.761},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7544},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7547},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7583},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7553},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7502},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7472},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7626},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7558},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7543},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.749},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7518},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7556},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7643},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7541},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7537},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7534},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7472},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7488},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7508},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7421},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7416},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7517},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7443},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7338},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7392},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7365},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7366},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7306},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7289},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7291},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7208},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7139},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7179},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7156},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7079},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7024},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7038},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6973},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6987},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6844},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6947},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6976},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7122},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6992},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6923},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6905},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6835},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6816},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6878},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6873},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6903},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6839},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6716},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6672},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6551},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6566}],"priceMetricsList":[{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81,"r_cp":4881.73},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9,"r_cp":4855.18},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26,"r_cp":4889.74},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12,"r_cp":4856.09},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66,"r_cp":4870.47},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18,"r_cp":4893.82},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79,"r_cp":4884.82},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41,"r_cp":4873.71},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81,"r_cp":4849.4},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06,"r_cp":4829.91},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76,"r_cp":4791.55},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81,"r_cp":4850.1},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97,"r_cp":4840.25},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17,"r_cp":4905.59},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4,"r_cp":4918.72},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25,"r_cp":4925.23},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28,"r_cp":4961.97},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58,"r_cp":4968.26},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93,"r_cp":4997.1},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02,"r_cp":5026.61},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92,"r_cp":4992.51},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88,"r_cp":4886.88},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17,"r_cp":4857.52},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27,"r_cp":4831.03},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29,"r_cp":4851.22},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74,"r_cp":4825.6},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38,"r_cp":4796.31},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08,"r_cp":4899.82},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27,"r_cp":4867.61},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39,"r_cp":4817.96},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32,"r_cp":4759.52},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98,"r_cp":4759.14},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49,"r_cp":4757.02},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94,"r_cp":4759.69},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63,"r_cp":4745},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86,"r_cp":4736.8},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39,"r_cp":4748.97},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24,"r_cp":4714.14},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95,"r_cp":4761.49},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63,"r_cp":4768.66},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97,"r_cp":4784.88},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7,"r_cp":4750.72},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64,"r_cp":4735.15},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14,"r_cp":4723.12},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19,"r_cp":4744.35},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22,"r_cp":4741.39},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33,"r_cp":4714.45},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5,"r_cp":4690.48},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68,"r_cp":4677.9},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43,"r_cp":4740.34},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01,"r_cp":4660.41},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43,"r_cp":4672.42},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16,"r_cp":4642.16},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76,"r_cp":4650.47},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35,"r_cp":4612.77},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95,"r_cp":4558.67},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76,"r_cp":4562.68},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13,"r_cp":4549.86},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47,"r_cp":4530.36},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25,"r_cp":4512.07},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01,"r_cp":4528.87},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04,"r_cp":4565.32},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05,"r_cp":4572.77},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76,"r_cp":4589.5},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91,"r_cp":4788.31},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53,"r_cp":4859.48},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32,"r_cp":5065.65},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68,"r_cp":5291.92},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85,"r_cp":5741.03},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1,"r_cp":6081.45},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98,"r_cp":5652.7},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79,"r_cp":5714.22},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17,"r_cp":5556.27},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34,"r_cp":5662.29},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99,"r_cp":5511.74},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59,"r_cp":5476.93},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22,"r_cp":5414.94},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23,"r_cp":5614.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2,"r_cp":5629.22},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78,"r_cp":5661.61},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21,"r_cp":5683.99},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83,"r_cp":5620.82},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42,"r_cp":5660.74},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16,"r_cp":5671.81},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65,"r_cp":5615.28},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45,"r_cp":5565.4},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04,"r_cp":5567.99},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02,"r_cp":5567.04},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76,"r_cp":5645.38},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57,"r_cp":5788.22},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28,"r_cp":5759.55},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7,"r_cp":5934.58},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05,"r_cp":5875.05},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13,"r_cp":5913.93},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74,"r_cp":5848.96},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89,"r_cp":5885.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62,"r_cp":5783.79},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83,"r_cp":5682.56},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38,"r_cp":5656.36},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89,"r_cp":5694.32},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77,"r_cp":5707.04},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3,"r_cp":5712.27},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7,"r_cp":5535.29},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09,"r_cp":5510.46},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18,"r_cp":5499.13},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04,"r_cp":5594.88},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55,"r_cp":5546.4},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58,"r_cp":5609.78},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63,"r_cp":5654.3},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89,"r_cp":5660.4},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56,"r_cp":5629.85},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59,"r_cp":5617},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14,"r_cp":5690.84},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57,"r_cp":5681.43},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64,"r_cp":5723.11},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83,"r_cp":5713.66},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5,"r_cp":5770.54},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18,"r_cp":5634.17},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84,"r_cp":5603.61},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03,"r_cp":5618.21},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89,"r_cp":5646.84},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46,"r_cp":5651.96},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74,"r_cp":5631.33},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57,"r_cp":5639.68},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69,"r_cp":5711.53},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63,"r_cp":5714.38},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48,"r_cp":5717.07},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03,"r_cp":5708.06},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05,"r_cp":5734.58},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91,"r_cp":5642.6},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4,"r_cp":5478.38},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16,"r_cp":5413.52},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97,"r_cp":5404.64},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11,"r_cp":5444.91},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22,"r_cp":5436.57},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88,"r_cp":5423.17},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48,"r_cp":5356.81},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51,"r_cp":5342.51},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54,"r_cp":5483.19},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03,"r_cp":5448.01},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38,"r_cp":5454.27},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34,"r_cp":5471.55},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68,"r_cp":5496.99},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61,"r_cp":5501.25},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02,"r_cp":5451.05},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74,"r_cp":5462.78},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86,"r_cp":5508.03},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08,"r_cp":5485.73},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08,"r_cp":5454.12},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83,"r_cp":5522.74},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7,"r_cp":5594.42},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06,"r_cp":5606.43},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14,"r_cp":5580.67},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86,"r_cp":5633.45},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14,"r_cp":5612.29},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01,"r_cp":5660.96},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4,"r_cp":5673.02},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78,"r_cp":5623.27},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16,"r_cp":5662.62},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9,"r_cp":5646.43},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44,"r_cp":5717.64},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72,"r_cp":5705.1},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65,"r_cp":5641.77},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94,"r_cp":5691.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12,"r_cp":5702.8},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05,"r_cp":5590.6},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47,"r_cp":5588.34},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22,"r_cp":5583.66},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57,"r_cp":5608.6},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24,"r_cp":5685.72},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01,"r_cp":5668.16},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8,"r_cp":5646.3},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42,"r_cp":5664.42},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23,"r_cp":5644.04},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58,"r_cp":5621.54},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56,"r_cp":5758.04},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79,"r_cp":5744},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72,"r_cp":5759.72},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17,"r_cp":5763.23},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99,"r_cp":5712.68},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7,"r_cp":5626.02},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85,"r_cp":5654.99},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3,"r_cp":5651.32},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36,"r_cp":5632.72},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41,"r_cp":5651.48},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17,"r_cp":5626.88},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31,"r_cp":5586.83},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68,"r_cp":5587.87},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39,"r_cp":5583.13},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5,"r_cp":5550.24},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44,"r_cp":5159.2},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76,"r_cp":5247.33},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79,"r_cp":5299.12},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12,"r_cp":5368.58},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52,"r_cp":5390.71},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14,"r_cp":5403.11},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23,"r_cp":5406.12},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82,"r_cp":5423.53},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22,"r_cp":5422.76},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52,"r_cp":5424.62},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88,"r_cp":5442.39},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95,"r_cp":5444.34},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88,"r_cp":5448.56},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36,"r_cp":5444.93},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99,"r_cp":5449.41},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62,"r_cp":5441.68},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08,"r_cp":5432.28},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57,"r_cp":5427.04},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54,"r_cp":5481.7},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63,"r_cp":5514.93},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9,"r_cp":5545.54},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16,"r_cp":5537.16},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61,"r_cp":5601.37},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26,"r_cp":5610},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21,"r_cp":5678.15},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2,"r_cp":5627.52},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09,"r_cp":5601.47},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15,"r_cp":5584.44},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17,"r_cp":5615.6},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38,"r_cp":5643.36},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87,"r_cp":5639.93},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27,"r_cp":5594.98},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11,"r_cp":5563.42},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4,"r_cp":5533.66},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24,"r_cp":5529.53},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7,"r_cp":5562.33},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23,"r_cp":5536.49},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01,"r_cp":5553.47},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74,"r_cp":5577.59},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56,"r_cp":5591.12},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98,"r_cp":5589.55},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25,"r_cp":5606.2},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47,"r_cp":5577.66},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63,"r_cp":5621.83},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2,"r_cp":5625.02},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18,"r_cp":5587.06},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8,"r_cp":5601.24},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38,"r_cp":5596.8},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97,"r_cp":5604.74},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09,"r_cp":5559.32},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64,"r_cp":5569.69},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9,"r_cp":5586.72},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03,"r_cp":5653.7},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07,"r_cp":5739.45},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02,"r_cp":5725.13},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76,"r_cp":5693.88},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08,"r_cp":5719.97},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76,"r_cp":5729.84},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68,"r_cp":5731.18},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07,"r_cp":5767.32},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2,"r_cp":5788.3},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17,"r_cp":5766.06},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45,"r_cp":5814.49},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4,"r_cp":5804.94},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02,"r_cp":5835.13},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81,"r_cp":5850.28},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67,"r_cp":5856.98},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06,"r_cp":5859.99},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2,"r_cp":5845.41},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49,"r_cp":5888.84},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55,"r_cp":5930.93},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61,"r_cp":5971.02},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96,"r_cp":6020.61},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77,"r_cp":6022.19},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04,"r_cp":6065.46},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16,"r_cp":6036.08},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82,"r_cp":6050.25},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02,"r_cp":6074.94},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24,"r_cp":6073.86},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59,"r_cp":5964.36},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93,"r_cp":5934.19},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7,"r_cp":5957.38},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45,"r_cp":6005.31},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49,"r_cp":6019.99},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67,"r_cp":6021.72},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97,"r_cp":6009.78},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51,"r_cp":6035.47},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83,"r_cp":6066.67},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58,"r_cp":6114.81},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31,"r_cp":6110.92},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35,"r_cp":6154.1},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41,"r_cp":6208.37},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37,"r_cp":6185.28},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4,"r_cp":6256.68},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07,"r_cp":6281.17},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378,"r_cp":6414.12},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22,"r_cp":6548.68},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59,"r_cp":6524.31},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13,"r_cp":6427.05},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78,"r_cp":6540.84},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76,"r_cp":6591.65},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71,"r_cp":6631.78},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45,"r_cp":6583.03},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83,"r_cp":6538.13},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21,"r_cp":6400.17},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32,"r_cp":6540.07},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57,"r_cp":6550.87},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26,"r_cp":6504.96},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36,"r_cp":6518.42},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03,"r_cp":6669.26},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522,"r_cp":6631.51},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06,"r_cp":6647.73},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34,"r_cp":6634.83},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02,"r_cp":6676.25},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11,"r_cp":6598.84},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92,"r_cp":6604.49},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61,"r_cp":6634.84},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78,"r_cp":6630.7},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07,"r_cp":6699.32},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49,"r_cp":6739.93},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05,"r_cp":6676.92},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05,"r_cp":6779.71},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69,"r_cp":6811.55},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48,"r_cp":6912.51},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83,"r_cp":6776.93},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98,"r_cp":6743.87},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06,"r_cp":6663.26},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29,"r_cp":6763.28},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42,"r_cp":6782.75},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23,"r_cp":6631.03},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22,"r_cp":6666.75},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87,"r_cp":6769.11},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57,"r_cp":6746.87},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34,"r_cp":6767.21},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68,"r_cp":6852.31},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02,"r_cp":6934.01},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97,"r_cp":6899.53},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84,"r_cp":6981.96},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91,"r_cp":6926.26},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67,"r_cp":6824.43},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4,"r_cp":6843.6},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7,"r_cp":6792.68},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26,"r_cp":6805.38},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4,"r_cp":6902.66},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79,"r_cp":6881.46},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05,"r_cp":6906.26},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17,"r_cp":6843.18},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91,"r_cp":6834.4},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07,"r_cp":6917.02},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14,"r_cp":6808.31},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05,"r_cp":6764.12},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19,"r_cp":6721.39},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29,"r_cp":6750.96},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95,"r_cp":6717.62},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61,"r_cp":6554.04},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05,"r_cp":6546.06},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4,"r_cp":6608.54},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63,"r_cp":6648.68},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4,"r_cp":6645.41},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66,"r_cp":6662.16},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49,"r_cp":6735.49},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33,"r_cp":6702.89},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05,"r_cp":6668.62},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57,"r_cp":6691.47},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54,"r_cp":6747.36},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75,"r_cp":6802.13},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22,"r_cp":6767.6},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83,"r_cp":6758.18},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18,"r_cp":6700.71},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95,"r_cp":6743.99},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06,"r_cp":6703.6},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55,"r_cp":6623.39},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88,"r_cp":6745.78},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79,"r_cp":6707.32},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18,"r_cp":6734.07},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62,"r_cp":6798.12},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73,"r_cp":6811.77},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06,"r_cp":6831.51},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54,"r_cp":6845.16},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24,"r_cp":6866.84},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37,"r_cp":6840.53},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28,"r_cp":6858.09},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94,"r_cp":6826.62},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75,"r_cp":6956.12},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69,"r_cp":7063.68},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67,"r_cp":7043.03},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65,"r_cp":6985.57},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92,"r_cp":7017.31},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92,"r_cp":7063.39},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03,"r_cp":7020.88},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93,"r_cp":6994.02},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43,"r_cp":7008.2},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87,"r_cp":6983.07},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46,"r_cp":6986.89},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88,"r_cp":6963.9},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07,"r_cp":6970.08},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71,"r_cp":6971.03},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5,"r_cp":6941.39},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96,"r_cp":6947.98},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69,"r_cp":6946.1},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99,"r_cp":6964.26},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87,"r_cp":7017.31},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34,"r_cp":6947.51},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98,"r_cp":6799.36},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11,"r_cp":6879.27},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68,"r_cp":6936.26},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42,"r_cp":6895.07},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6,"r_cp":6858.16},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06,"r_cp":6970.39},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3,"r_cp":6978.22},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82,"r_cp":6962.88},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58,"r_cp":6972.31},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41,"r_cp":6884.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54,"r_cp":6954.53},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89,"r_cp":6996.4},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87,"r_cp":6983.09},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65,"r_cp":6959.11},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67,"r_cp":6985.74},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9,"r_cp":6878.23},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62,"r_cp":6799.53},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69,"r_cp":6866.11},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44,"r_cp":6884.95},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46,"r_cp":6818.49},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76,"r_cp":6906.1},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5,"r_cp":6950.03},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56,"r_cp":6925.01},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14,"r_cp":6897.8},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56,"r_cp":6901.38},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44,"r_cp":6850.97},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33,"r_cp":6881.84},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25,"r_cp":6770.92},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02,"r_cp":6746.93},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418,"r_cp":6526.78},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72,"r_cp":6610.59},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47,"r_cp":6703.28},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53,"r_cp":6614.74},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57,"r_cp":6651.72},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95,"r_cp":6636.04},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05,"r_cp":6574.14},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07,"r_cp":6686.44},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91,"r_cp":6616.78},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79,"r_cp":6560.45},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62,"r_cp":6560.3},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56,"r_cp":6789.2},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22,"r_cp":6745.86},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57,"r_cp":6850.09},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15,"r_cp":6864.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28,"r_cp":6945.7},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25,"r_cp":6922.33},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61,"r_cp":6998.22},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67,"r_cp":6986.81},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44,"r_cp":7029.32},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768,"r_cp":7045.26},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63,"r_cp":7096.98},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33,"r_cp":7077.31},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37,"r_cp":7052.45},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95,"r_cp":7054.79},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21,"r_cp":7036.24},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35,"r_cp":7113.72},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31,"r_cp":7109.91},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09,"r_cp":7213.12},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51,"r_cp":7247.75},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91,"r_cp":7205.74},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84,"r_cp":7324.27},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05,"r_cp":7318.93},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34,"r_cp":7396.38},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6,"r_cp":7272.54},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59,"r_cp":7191.91},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52,"r_cp":7153.47},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88,"r_cp":7182.62},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7,"r_cp":7180.41},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1,"r_cp":7080.48},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1,"r_cp":7172.75},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6,"r_cp":7286.12},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85,"r_cp":7325.64},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17,"r_cp":7269.07},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21,"r_cp":7278.67},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12,"r_cp":7247.7},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26,"r_cp":7177.02},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56,"r_cp":7281.35},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81,"r_cp":7317.46},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75,"r_cp":7267.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92,"r_cp":7140.2},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64,"r_cp":6987.79},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81,"r_cp":7118.71},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59,"r_cp":7046.93},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41,"r_cp":7009.13},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32,"r_cp":7094.65},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71,"r_cp":7265.64},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23,"r_cp":7254.73},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39,"r_cp":7325.56},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6,"r_cp":7341.66},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66,"r_cp":7517.35}]}