window.pageData = {"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48959,"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":"2024-07-16T06:27:49.802Z","endDate":"2026-07-16T06:27:49.802Z","stock":{"_id":3000000011270,"name":"中银证券优势制造股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011270","tickerId":11270,"shortName":"中银证券优势制造股票C","currency":"CNY","inceptionDate":"2021-07-07T16:00:00.000Z","fundCollectionId":4000051000000,"followedNum":3,"status":"normal","setUpDate":"2021-07-07T16:00:00.000Z","setUpAssetScale":26889319.62,"setUpShares":26889319.62,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zyzqyszzgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51000000","tickerId":51000000,"name":"中银国际证券股份有限公司"},"managers":[{"name":"张丽新","stockType":"fund_manager","stockCode":"db20891469","exchange":"fm","tickerId":261224225710}],"hotMetrics":{"fss":{"stockId":3000000011270,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":2547,"f_h_s_a":7124,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011270,"type":"fpr","f_p_r_fys_ssc":5548,"f_p_r_fys_ssrp":0.10618352262484226,"f_p_r_m1_ssc":6002,"f_p_r_m1_ssrp":0.2604565905682386,"f_p_r_m3_ssc":5791,"f_p_r_m3_ssrp":0.07512953367875648,"f_p_r_m6_ssc":5564,"f_p_r_m6_ssrp":0.06758943016358081,"f_p_r_y1_ssc":4843,"f_p_r_y1_ssrp":0.13610078479966956,"f_p_r_y2_ssc":3644,"f_p_r_y2_ssrp":0.1262695580565468,"f_p_r_y3_ssc":2948,"f_p_r_y3_ssrp":0.20190023752969122,"f_cagr_p_r_fs_ssc":6108,"f_cagr_p_r_fs_ssrp":0.3440314393319142,"f_p_r_y5_ssc":1898,"f_p_r_y5_ssrp":0.06536636794939378},"fp":{"stockId":3000000011270,"type":"fp","f_p_r_fys":0.35511847607248015,"f_p_r_m1":0.0010868943424295896,"f_p_r_m3":0.27578916672741927,"f_p_r_m6":0.3051909307875902,"f_p_r_y1":0.7456359102244392,"f_cagr_p_r_fs":0.11794210278148043,"f_p_r_d1":0.005717255717255787,"f_p_r_y2":1.3461590025472603,"f_p_r_y3":0.5839971035481557,"last_data_date":"2026-07-14T16:00:00.000Z","f_i_d":"2021-07-07T16:00:00.000Z","f_p_r_y5":0.7501750175017525},"ff":{"stockId":3000000011270,"type":"ff","f_m_f":484635,"f_m_f_r":0.012,"f_c_f":80772,"f_c_f_r":0.002,"f_m_a_c_f":565407,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011270,"type":"f_nlacan","f_nv_d":"2026-07-14T16:00:00.000Z","f_nv":1.75,"f_nv_cr":-0.030363475177304866},"f_as":{"stockId":3000000011270,"type":"f_as","f_tas":12903576.693999998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011269,"__csrcFundId":9335,"stockCode":"011269","shortName":"中银证券优势制造股票(011269)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":11269,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:43:38.296Z","status":"normal","exchange":"jj","name":"中银证券优势制造股票型证券投资基金","fundCollectionId":4000051000000,"inceptionDate":"2021-07-07T16:00:00.000Z","currency":"CNY","followedNum":3,"masterFundShortName":"中银证券优势制造股票","setUpDate":"2021-07-07T16:00:00.000Z","setUpAssetScale":289328445.54,"setUpShares":289328445.54,"pinyin":"zyzqyszzgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011269,"stockId":300394,"holdings":12420,"marketCap":3745872,"netValueRatio":0.0732,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011269,"stockId":2384,"holdings":34200,"marketCap":3532860,"netValueRatio":0.069,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011269,"stockId":688498,"holdings":3419,"marketCap":3437599,"netValueRatio":0.0671,"quarterlyChange":0.5661303135562865,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011269,"stockId":688382,"holdings":135162,"marketCap":2570781,"netValueRatio":0.0502,"quarterlyChange":-0.30176211453744506,"stock":{"name":"益方生物","exchange":"sh","stockType":"company","stockCode":"688382","tickerId":688382}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011269,"stockId":688322,"holdings":30526,"marketCap":2289450,"netValueRatio":0.0447,"quarterlyChange":-0.1635998661759781,"stock":{"name":"奥比中光","exchange":"sh","stockType":"company","stockCode":"688322","tickerId":688322}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011269,"stockId":688290,"holdings":44593,"marketCap":2066439,"netValueRatio":0.0404,"quarterlyChange":-0.22039030955585448,"stock":{"name":"景业智能","exchange":"sh","stockType":"company","stockCode":"688290","tickerId":688290}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011269,"stockId":688147,"holdings":31268,"marketCap":2002715,"netValueRatio":0.0391,"quarterlyChange":0.020066889632106122,"stock":{"name":"微导纳米","exchange":"sh","stockType":"company","stockCode":"688147","tickerId":688147}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011269,"stockId":301550,"holdings":11600,"marketCap":1786632,"netValueRatio":0.0349,"quarterlyChange":0.1104542177361203,"stock":{"name":"斯菱智驱","exchange":"sz","stockType":"company","stockCode":"301550","tickerId":301550}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011269,"stockId":300502,"holdings":4000,"marketCap":1771360,"netValueRatio":0.0346,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011269,"stockId":300395,"holdings":19200,"marketCap":1754880,"netValueRatio":0.0343,"quarterlyChange":-0.08873379860418706,"stock":{"stockCode":"300395","exchange":"sz","stockType":"company","tickerId":300395,"name":"菲利华"}}],"bondHoldings":[{"_id":"69e7d7486201787ae12a5270","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011269,"stockCode":"019704","stockName":"23国债11","holdings":4000,"marketCap":408730,"netValueRatio":0.008,"lastUpdated":"2026-04-21T20:00:08.422Z"},{"_id":"69e7d7486201787ae12a5271","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011269,"stockCode":"019785","stockName":"25国债13","holdings":2000,"marketCap":201901,"netValueRatio":0.0039,"lastUpdated":"2026-04-21T20:00:08.427Z"}]},"influencesList":[],"fundNetValueList":[{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.7419},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.7431},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.7379},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.7393},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.7151},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.71},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.6905},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.6983},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.7058},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.7026},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.7297},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.7302},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.702},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.6649},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.6822},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.6798},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.672},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.6791},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.6762},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.6832},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.6764},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.6796},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.6848},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.6805},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.6725},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.6776},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.6717},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.664},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.6572},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.6477},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.6453},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.6479},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.6664},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.6402},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.6418},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.6335},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.6298},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.6136},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.6122},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.6181},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.619},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.6142},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.6156},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.6103},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.6059},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.6019},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.598},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.63},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.631},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.6572},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.6936},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.7858},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8923},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8225},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8087},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.7715},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8008},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.7821},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.7605},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.7726},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8368},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8557},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8577},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8376},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8373},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8452},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8408},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8288},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8318},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8456},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8281},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8477},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8799},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8702},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8794},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8786},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9003},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8844},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.892},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.861},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8212},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.7907},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8153},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8298},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8262},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.7887},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.7837},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.7739},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.7977},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.783},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8014},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8292},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8196},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.81},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8334},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8347},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8252},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8372},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.852},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8541},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8308},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8224},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8092},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.816},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8262},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8447},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8213},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8318},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8365},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8631},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8493},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8433},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8118},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.7947},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.7689},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.7646},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8029},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8094},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8164},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8002},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.7955},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8293},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8178},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8177},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8284},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8389},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8625},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8738},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.866},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8819},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8457},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8348},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8654},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8805},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8936},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8962},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9054},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8803},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8807},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9059},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8835},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.919},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.931},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.972},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9691},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.975},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9827},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9745},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9067},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9008},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9186},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9435},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9706},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.962},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9675},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9686},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9705},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9435},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9738},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9914},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9969},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9691},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.959},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9304},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9321},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9026},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9045},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9074},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9011},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8972},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8997},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9077},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8751},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.757},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.7508},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.7771},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8052},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8358},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8451},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8436},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8249},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8334},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8275},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8642},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.848},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8636},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8496},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8513},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8508},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8526},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8743},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8935},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.88},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8849},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8665},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8763},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8707},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8696},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.845},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8529},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8459},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8587},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8548},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8492},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.841},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8457},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8431},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8433},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8648},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8495},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8558},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8679},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8985},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8986},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9102},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9008},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8993},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.91},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8992},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9139},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8927},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9135},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9053},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.887},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.8887},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9106},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9303},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9223},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9342},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9521},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9568},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9346},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9506},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.953},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9357},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9607},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9586},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9545},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9577},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":0.9693},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.0025},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.0045},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.0505},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.0399},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.0423},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.0253},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.0209},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.0204},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.0269},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.0578},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.0898},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.0782},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.0854},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.0765},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.0847},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.0822},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.1062},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.0978},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.0769},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.1105},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.1221},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.1679},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.1366},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.1513},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.1876},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.1948},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.1975},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.1745},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.214},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2567},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2333},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2267},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3028},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3091},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3549},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2934},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.298},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.1993},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2773},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.243},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2079},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2397},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3247},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3347},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3231},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3436},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3498},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3603},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3492},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3722},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3517},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3565},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3523},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2967},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3197},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3235},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3189},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2565},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2553},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.1927},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.22},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2168},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.18},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.1955},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2438},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2442},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2169},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2742},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3162},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3046},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3203},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2744},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2517},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2534},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2192},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2134},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2541},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.233},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2188},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.199},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.1957},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2222},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.1835},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.1886},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.1852},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.1772},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.1755},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.1205},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.1255},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.1566},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.1885},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.1884},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2025},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.1945},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.1796},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.1806},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.1978},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2208},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2864},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3007},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3167},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2904},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3125},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2591},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2256},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2758},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2445},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2402},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2761},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2772},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2946},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2972},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2961},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3099},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3106},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2914},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3427},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3411},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3663},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3593},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3755},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3765},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3446},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3459},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3408},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3504},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3376},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2932},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3073},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.314},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3198},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2862},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3137},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2976},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2796},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3002},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2575},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.294},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2721},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2364},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.235},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2906},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3064},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.277},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3118},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3009},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3121},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3168},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3422},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3434},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.334},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2737},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2664},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2763},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2772},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2584},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3157},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2978},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2774},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2568},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2758},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2211},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2499},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2349},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2384},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.1736},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2005},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2366},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2181},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2271},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2294},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.1945},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2519},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2278},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2411},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.2376},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3168},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3181},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3556},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3668},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3807},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.3717},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.4071},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.4509},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.4439},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.4421},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.4991},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.46},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.4458},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.4646},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.4341},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.4544},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.4811},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.5079},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.5696},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.5821},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.6157},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.63},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.6542},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.6222},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.5973},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.5989},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.6338},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.6637},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.5985},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.6612},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.6995},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.6698},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.6684},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.6978},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.638},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.5439},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.6027},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.6608},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.6953},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.658},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.6222},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.711},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.6501},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.6484},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.6356},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.7481},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.8173},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.8744},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.9438},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.9572},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.9082},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.9856},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":2.0306},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.9684},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.9203},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":2.0127},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.9374},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.8243},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.8571},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.8103},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.8053},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.7624},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.869},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.8025},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.7129},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.8048},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000011270,"lxr_nv_fc":1.75}],"priceMetricsList":[{"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},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39,"r_cp":7309.07},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02,"r_cp":7344.52},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1,"r_cp":7459.49},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22,"r_cp":7244.11},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92,"r_cp":7336.65},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43,"r_cp":7415.78},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98,"r_cp":7385.59},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3,"r_cp":7167.86},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17,"r_cp":7213.45},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842,"r_cp":7213.96},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26,"r_cp":7139.92},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53,"r_cp":7085.31},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31,"r_cp":7266.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79,"r_cp":7132.35},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38,"r_cp":7007.52},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5,"r_cp":7158.68},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78,"r_cp":7144.6}]}