window.pageData = {"index":{"_id":1000000399368,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"399368","tickerId":399368,"currency":"CNY","source":"cni","fsTableType":"non_financial","name":"国证军工","cniCode":"399368","constituentsMarkets":["a"],"followedNum":12,"insertedDate":"2026-01-27T09:00:15.987Z","lastUpdated":"2026-01-29T00:30:48.028Z","totalReturnIndexId":1000012232368,"baseDate":"2004-12-30T16:00:00.000Z","basePoint":1000,"description":"国证航天军工指数属于抗通胀主题系列指数，选取业务领域涉及航天军工产品的证券编制而成，目的是反映航天军工产品相关行业证券价格变动的趋势。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399368.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399368.pdf","indexUniverse":"A股和红筹企业发行的存托凭证","launchDate":"2009-11-03T16:00:00.000Z","rebalancingFrequency":"semi-annually","selectionCriteria":"选取业务领域涉及航天军工产品的证券编制而成","pinyin":"gzjg","memoNum":2,"calculationMethod":"paasche"},"startDate":"2024-04-14T23:21:37.952Z","endDate":"2026-04-14T23:21:37.952Z","stock":{"_id":3000000015599,"name":"国泰国证航天军工指数证券投资基金(LOF)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","indexFundFlag":1,"lofFundFlag":1,"stockCode":"015599","tickerId":15599,"shortName":"国泰国证航天军工指数（LOF）C","currency":"CNY","exchange":"jj","fundCollectionId":4000050010000,"inceptionDate":"2022-05-18T16:00:00.000Z","followedNum":6,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtgzhtjgzszqtzjj(lof)","memoNum":1,"indexId":1000000399368,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399368","tickerId":399368,"name":"国证军工","rebalancingFrequency":"semi-annually"},"managers":[{"name":"艾小军","stockType":"fund_manager","stockCode":"db20250019","exchange":"fm","tickerId":12410140210}],"hotMetrics":{"fss":{"stockId":3000000015599,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.011399999999999999,"f_ind_h_s_r":0.9886,"f_h_a":77256,"f_h_s_a":5335,"f_ind_h_s_r_c_1y":-0.0016999999999999238,"f_ind_h_s_r_c_hy":-0.008700000000000041,"f_ins_h_s_r_c_1y":0.0016999999999999984,"f_ins_h_s_r_c_hy":0.0087,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000015599,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.7837255254176396,"f_p_r_m1_ssc":5729,"f_p_r_m1_ssrp":0.7681564245810056,"f_p_r_m3_ssc":5584,"f_p_r_m3_ssrp":0.8905606304854021,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.4950607902735562,"f_p_r_y1_ssc":4503,"f_p_r_y1_ssrp":0.6681474900044425,"f_p_r_y2_ssc":3443,"f_p_r_y2_ssrp":0.5258570598489251,"f_cagr_p_r_fs_ssc":5777,"f_cagr_p_r_fs_ssrp":0.6772853185595568,"f_p_r_y3_ssc":2840,"f_p_r_y3_ssrp":0.7037689327227897},"fp":{"stockId":3000000015599,"type":"fp","f_p_r_fys":-0.0033171007128232066,"f_p_r_m1":-0.03147932240587037,"f_p_r_m3":-0.11031311031310997,"f_p_r_m6":0.06685804940696682,"f_cagr_p_r_fs":0.04313330097843071,"f_p_r_d1":0.0043844856661046094,"f_p_r_y1":0.22928272980501485,"f_p_r_y2":0.44945088781689546,"last_data_date":"2026-04-13T16:00:00.000Z","f_p_r_y3":0.14190992156545756},"ff":{"stockId":3000000015599,"type":"ff","f_m_f":1936153,"f_m_f_r":0.005,"f_c_f":580845,"f_c_f_r":0.0015,"f_m_a_c_f":2516998,"f_m_a_c_f_r":0.006500000000000001,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-09-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006500000000000001},"f_nlacan":{"stockId":3000000015599,"type":"f_nlacan","f_nv_d":"2026-04-13T16:00:00.000Z","f_nv":1.4122,"f_nv_cr":0.013201320132013139},"f_as":{"stockId":3000000015599,"type":"f_as","f_tas":351017244.6675,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000501019,"stockCode":"501019","stockType":"fund","areaCode":"cn","followedNum":102,"blackenedNum":0,"status":"normal","exchange":"sh","fundType":"lof_etf","ipoDate":"2017-03-09T16:00:00.000Z","setUpScale":268002000,"market":"a","tickerId":501019,"custody":"中国建设银行股份有限公司","name":"国泰国证航天军工指数证券投资基金(LOF)","shortName":"国泰国证航天军工指数（LOF）A","fundSecondLevel":"company","__csrcFundId":1616,"fundStatus":"normal","lastUpdated":"2026-04-10T17:08:55.211Z","masterFundFlag":1,"inceptionDate":"2017-03-28T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","masterFundShortName":"国泰国证航天军工指数(LOF)","pinyin":"gtgzhtjgzszqtzjj(lof)","memoNum":1,"__indexSourceCni":1,"__indexSourceEastMoney":1,"indexFundFlag":1,"indexId":1000000399368,"lofFundFlag":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000501019,"stockId":600150,"holdings":3321606,"marketCap":110476615,"netValueRatio":0.1004,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03872832369942203,"stock":{"stockCode":"600150","exchange":"sh","stockType":"company","tickerId":600150,"name":"中国船舶"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000501019,"stockId":2625,"holdings":1296559,"marketCap":63220216,"netValueRatio":0.0574,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.028685258964142646,"stock":{"stockCode":"002625","exchange":"sz","stockType":"company","tickerId":2625,"name":"光启技术"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000501019,"stockId":600118,"holdings":486929,"marketCap":46233908,"netValueRatio":0.042,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":1.5669099756690992,"stock":{"stockCode":"600118","exchange":"sh","stockType":"company","tickerId":600118,"name":"中国卫星"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000501019,"stockId":600879,"holdings":2082264,"marketCap":44393868,"netValueRatio":0.0403,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.826906598114824,"stock":{"stockCode":"600879","exchange":"sh","stockType":"company","tickerId":600879,"name":"航天电子"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000501019,"stockId":600893,"holdings":1107822,"marketCap":44346114,"netValueRatio":0.0403,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.05097202465623485,"stock":{"stockCode":"600893","exchange":"sh","stockType":"company","tickerId":600893,"name":"航发动力"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000501019,"stockId":2049,"holdings":539037,"marketCap":42481505,"netValueRatio":0.0386,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12733916509799548,"stock":{"stockCode":"002049","exchange":"sz","stockType":"company","tickerId":2049,"name":"紫光国微"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000501019,"stockId":600760,"holdings":720410,"marketCap":40451021,"netValueRatio":0.0368,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2182931922595016,"stock":{"stockCode":"600760","exchange":"sh","stockType":"company","tickerId":600760,"name":"中航沈飞"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000501019,"stockId":300395,"holdings":346000,"marketCap":34703800,"netValueRatio":0.0315,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.32496697490092474,"stock":{"stockCode":"300395","exchange":"sz","stockType":"company","tickerId":300395,"name":"菲利华"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000501019,"stockId":2179,"holdings":939792,"marketCap":33306228,"netValueRatio":0.0303,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1412648412890718,"stock":{"stockCode":"002179","exchange":"sz","stockType":"company","tickerId":2179,"name":"中航光电"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000501019,"stockId":768,"holdings":1061531,"marketCap":26941656,"netValueRatio":0.0245,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.055452177149237336,"stock":{"stockCode":"000768","exchange":"sz","stockType":"company","tickerId":768,"name":"中航西飞"}}]},"influencesList":[],"fundNetValueList":[{"date":"2024-04-15T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":0.9684},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":0.9988},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":0.9989},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0099},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0175},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0021},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0222},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0091},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0187},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0284},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0146},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0247},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0445},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.033},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0663},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0578},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.05},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0447},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0295},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0268},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0404},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0506},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0376},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.034},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0224},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0045},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0121},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0073},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0035},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0206},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.028},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0248},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0366},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0447},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.028},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.031},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0395},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0392},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0433},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0317},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0361},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0418},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0283},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0127},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0133},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":0.9915},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":0.9765},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":0.9947},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":0.9827},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0142},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0141},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0145},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0065},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":0.9906},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":0.9817},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":0.9853},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":0.972},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":0.987},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":0.9857},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0086},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0039},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":0.9997},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0096},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0025},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0242},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.04},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.045},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0149},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.024},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0121},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0417},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0491},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.052},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0633},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0648},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0553},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0244},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0478},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0509},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0224},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0134},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.005},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0176},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0071},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0111},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":0.9987},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":0.9953},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":0.9795},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":0.9753},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":0.9718},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":0.9739},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":0.9673},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":0.9532},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":0.9626},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":0.9733},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":0.9832},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":0.9507},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":0.9616},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":0.9613},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":0.9654},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":0.9541},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":0.9523},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":0.9576},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":0.9564},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":0.9517},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":0.9452},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":0.9458},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":0.9472},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":0.9307},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":0.9334},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":0.9602},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":0.9771},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0073},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0518},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1464},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2362},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.168},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1741},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1201},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1628},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1535},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1411},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1473},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1857},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2263},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2116},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2378},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2102},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2195},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2382},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2264},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2306},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2295},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2011},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2228},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2882},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3016},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2949},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3266},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3578},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3135},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.318},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.269},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2283},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2031},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2203},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2335},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2281},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1868},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1698},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.164},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1982},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1926},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2076},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2182},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2064},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2007},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2085},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.219},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2035},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2136},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2165},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2369},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2052},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.192},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1838},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1957},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2094},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1953},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1992},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1913},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2072},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2219},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2181},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1971},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1432},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1115},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0994},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1168},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1089},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.124},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1091},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1073},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1405},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1212},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1203},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1329},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1421},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1341},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1264},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1166},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1249},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1129},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1228},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1545},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1612},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.169},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1548},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1641},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1535},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1515},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1487},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1188},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1352},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1452},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.16},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1637},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1559},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1635},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1504},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1223},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1248},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1599},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1594},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1709},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.186},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1912},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2133},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2079},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2091},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2101},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.205},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.189},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1977},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1912},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1748},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1717},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1714},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1633},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1529},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1335},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1445},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1318},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.132},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0465},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.0727},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1292},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1386},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1494},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1488},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.129},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1283},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1266},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1189},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1336},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1285},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1228},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1117},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1151},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1086},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1082},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1102},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1266},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.159},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1811},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.157},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.211},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1771},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1704},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.152},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1504},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1624},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1573},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1606},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.155},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1432},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1531},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1511},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1431},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1616},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1666},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1674},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1654},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1651},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1646},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1793},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1582},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1637},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1581},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1739},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1738},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1729},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1793},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.162},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1501},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1668},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.1717},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2034},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2048},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2128},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2574},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2546},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2322},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2333},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2283},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2311},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2375},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2292},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2271},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2434},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2377},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2336},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2318},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2607},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.274},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2855},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2849},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.27},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2908},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2932},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.311},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3269},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3106},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3023},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2868},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3126},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3192},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.36},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3531},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3461},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3508},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.341},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3572},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3391},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3546},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.379},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3552},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3642},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3576},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3886},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.409},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3976},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3776},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.4025},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.4082},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.4039},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3728},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3054},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2689},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2884},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2923},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2711},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2824},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3072},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3044},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2979},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2888},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2923},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2853},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2977},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3057},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2965},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3086},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3058},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3059},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3109},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3439},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.356},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3356},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3454},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3237},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3262},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3119},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.272},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2777},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2935},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2786},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2696},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.296},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3121},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3223},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3278},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.304},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2889},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2961},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2759},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2717},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2843},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2773},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2764},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2614},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2528},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2604},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2512},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2638},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2502},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2569},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.243},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2226},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2624},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2601},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2412},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2385},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2478},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2603},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2531},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.239},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2464},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2658},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2765},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2754},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2865},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2821},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2897},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2996},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2872},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.2946},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3006},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3167},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3246},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3103},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3384},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3696},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3833},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3996},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.394},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.4169},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.4559},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.5047},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.4943},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.5435},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.582},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.6468},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.5899},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.5873},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.5561},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.5352},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.5601},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.5235},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.5301},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.5752},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.6011},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.5353},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.5574},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.5371},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.5085},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.4841},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.4571},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.51},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.5155},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.4978},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.4751},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.4986},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.5023},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.4927},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.5126},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.5195},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.541},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.5644},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.5838},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.579},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.6132},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.5133},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.5313},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.5383},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.5512},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.526},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.5435},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.5246},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.4975},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.4581},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.4556},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.4231},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.4429},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.4051},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3699},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3057},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3336},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3582},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3298},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3364},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3462},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3376},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3473},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3233},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3097},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3142},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3715},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3612},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3788},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.3938},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000015599,"lxr_nv_fc":1.4122}],"priceMetricsList":[{"date":"2024-04-15T16:00:00.000Z","stockId":1000000399368,"cp":5846.3819,"r_cp":6090.8344},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000399368,"cp":6043.521,"r_cp":6296.2164},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000399368,"cp":6044.1366,"r_cp":6296.8578},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000399368,"cp":6116.3197,"r_cp":6372.059},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000399368,"cp":6166.7127,"r_cp":6424.559},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000399368,"cp":6066.054,"r_cp":6319.6915},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000399368,"cp":6196.9975,"r_cp":6456.1101},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000399368,"cp":6111.3401,"r_cp":6367.2994},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000399368,"cp":6173.9006,"r_cp":6432.4801},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000399368,"cp":6236.928,"r_cp":6498.1473},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000399368,"cp":6147.3684,"r_cp":6404.8367},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000399368,"cp":6213.9671,"r_cp":6474.2248},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000399368,"cp":6342.8821,"r_cp":6608.5391},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000399368,"cp":6268.8268,"r_cp":6531.3821},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000399368,"cp":6485.372,"r_cp":6756.9968},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000399368,"cp":6430.1407,"r_cp":6699.4523},{"date":"2024-05-12T16:00:00.000Z","stockId":1000000399368,"cp":6381.122,"r_cp":6648.3806},{"date":"2024-05-13T16:00:00.000Z","stockId":1000000399368,"cp":6346.3051,"r_cp":6612.1055},{"date":"2024-05-14T16:00:00.000Z","stockId":1000000399368,"cp":6247.981,"r_cp":6509.6633},{"date":"2024-05-15T16:00:00.000Z","stockId":1000000399368,"cp":6230.8972,"r_cp":6491.864},{"date":"2024-05-16T16:00:00.000Z","stockId":1000000399368,"cp":6318.9755,"r_cp":6583.6313},{"date":"2024-05-19T16:00:00.000Z","stockId":1000000399368,"cp":6386.4189,"r_cp":6653.8994},{"date":"2024-05-20T16:00:00.000Z","stockId":1000000399368,"cp":6297.0794,"r_cp":6565.9628},{"date":"2024-05-21T16:00:00.000Z","stockId":1000000399368,"cp":6273.1379,"r_cp":6540.9991},{"date":"2024-05-22T16:00:00.000Z","stockId":1000000399368,"cp":6198.2797,"r_cp":6462.9445},{"date":"2024-05-23T16:00:00.000Z","stockId":1000000399368,"cp":6081.7761,"r_cp":6341.828},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000399368,"cp":6131.212,"r_cp":6393.3777},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000399368,"cp":6100.0674,"r_cp":6361.3096},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000399368,"cp":6074.9367,"r_cp":6335.1027},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000399368,"cp":6187.1638,"r_cp":6452.136},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000399368,"cp":6232.0115,"r_cp":6502.7445},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000399368,"cp":6212.0165,"r_cp":6481.8808},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000399368,"cp":6288.5916,"r_cp":6562.1713},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000399368,"cp":6340.3822,"r_cp":6616.4413},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000399368,"cp":6233.1658,"r_cp":6504.5567},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000399368,"cp":6252.5807,"r_cp":6524.817},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000399368,"cp":6307.9133,"r_cp":6582.5587},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000399368,"cp":6303.2215,"r_cp":6578.5258},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000399368,"cp":6328.627,"r_cp":6605.041},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000399368,"cp":6249.7343,"r_cp":6527.4812},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000399368,"cp":6278.611,"r_cp":6557.6412},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000399368,"cp":6314.7732,"r_cp":6595.4105},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000399368,"cp":6227.3243,"r_cp":6504.7014},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000399368,"cp":6122.3867,"r_cp":6397.9052},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000399368,"cp":6126.5168,"r_cp":6403.2368},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000399368,"cp":5982.9868,"r_cp":6256.5942},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000399368,"cp":5885.8465,"r_cp":6155.2708},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000399368,"cp":6002.3584,"r_cp":6277.116},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399368,"cp":5923.9946,"r_cp":6196.9712},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399368,"cp":6120.2662,"r_cp":6409.1175},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399368,"cp":6122.969,"r_cp":6411.9478},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399368,"cp":6071.4011,"r_cp":6357.9461},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399368,"cp":5967.1848,"r_cp":6251.3019},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399368,"cp":5910.0814,"r_cp":6191.4796},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399368,"cp":5933.0636,"r_cp":6215.5561},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399368,"cp":5848.2046,"r_cp":6126.6567},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399368,"cp":5944.441,"r_cp":6227.4752},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399368,"cp":5936.0919,"r_cp":6218.7286},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399368,"cp":6080.7316,"r_cp":6372.7317},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399368,"cp":6050.0671,"r_cp":6341.5513},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399368,"cp":6023.2734,"r_cp":6313.4667},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399368,"cp":6087.3777,"r_cp":6380.6595},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399368,"cp":6041.6643,"r_cp":6332.7437},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399368,"cp":6180.7743,"r_cp":6478.5558},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399368,"cp":6281.7369,"r_cp":6584.6543},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399368,"cp":6314.117,"r_cp":6618.5958},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399368,"cp":6121.6951,"r_cp":6416.8949},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399368,"cp":6180.3283,"r_cp":6478.3555},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399368,"cp":6103.9695,"r_cp":6398.3145},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399368,"cp":6293.923,"r_cp":6597.4594},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399368,"cp":6341.6847,"r_cp":6647.5245},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399368,"cp":6360.1476,"r_cp":6666.8778},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399368,"cp":6433.21,"r_cp":6743.4637},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399368,"cp":6441.006,"r_cp":6752.5118},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399368,"cp":6380.4834,"r_cp":6689.0622},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399368,"cp":6183.9525,"r_cp":6483.0265},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399368,"cp":6333.3013,"r_cp":6639.5982},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399368,"cp":6353.4146,"r_cp":6660.6842},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399368,"cp":6170.1875,"r_cp":6469.4809},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399368,"cp":6109.3614,"r_cp":6409.5024},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399368,"cp":6055.5847,"r_cp":6353.0838},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399368,"cp":6136.8874,"r_cp":6438.3807},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399368,"cp":6069.7768,"r_cp":6367.9731},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399368,"cp":6095.2251,"r_cp":6394.6716},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399368,"cp":6013.7997,"r_cp":6309.2459},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399368,"cp":5992.7795,"r_cp":6287.1931},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399368,"cp":5891.0701,"r_cp":6180.487},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399368,"cp":5863.6738,"r_cp":6151.7448},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399368,"cp":5840.515,"r_cp":6128.2744},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399368,"cp":5854.1884,"r_cp":6142.6214},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399368,"cp":5811.5303,"r_cp":6097.8616},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399368,"cp":5720.0076,"r_cp":6001.8296},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399368,"cp":5780.8352,"r_cp":6065.6541},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399368,"cp":5850.6386,"r_cp":6138.8967},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399368,"cp":5914.5115,"r_cp":6205.9166},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399368,"cp":5704.9372,"r_cp":5986.0167},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399368,"cp":5775.7525,"r_cp":6060.321},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399368,"cp":5772.9131,"r_cp":6057.3417},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399368,"cp":5799.9628,"r_cp":6085.7242},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399368,"cp":5726.5579,"r_cp":6008.7027},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399368,"cp":5714.8682,"r_cp":5996.437},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399368,"cp":5749.4932,"r_cp":6032.768},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399368,"cp":5741.198,"r_cp":6024.0641},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399368,"cp":5711.2532,"r_cp":5992.644},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399368,"cp":5670.0546,"r_cp":5949.4156},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399368,"cp":5674.141,"r_cp":5953.7033},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399368,"cp":5682.4567,"r_cp":5962.4287},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399368,"cp":5583.7319,"r_cp":5858.8397},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399368,"cp":5599.6292,"r_cp":5875.5202},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399368,"cp":5770.157,"r_cp":6054.4498},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399368,"cp":5878.0987,"r_cp":6167.7097},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399368,"cp":6070.0294,"r_cp":6369.0968},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399368,"cp":6354.9445,"r_cp":6668.0495},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399368,"cp":6971.2941,"r_cp":7314.7664},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399368,"cp":7569.8522,"r_cp":7942.8152},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399368,"cp":7095.8206,"r_cp":7445.4283},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399368,"cp":7137.1896,"r_cp":7488.8355},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399368,"cp":6781.0079,"r_cp":7115.1049},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399368,"cp":7054.6818,"r_cp":7402.4199},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399368,"cp":6994.2421,"r_cp":7339.001},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399368,"cp":6908.6471,"r_cp":7249.1868},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399368,"cp":6944.435,"r_cp":7289.2822},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399368,"cp":7196.748,"r_cp":7554.1245},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399368,"cp":7462.8181,"r_cp":7833.7161},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399368,"cp":7365.7962,"r_cp":7731.8722},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399368,"cp":7540.5367,"r_cp":7915.2972},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399368,"cp":7356.4276,"r_cp":7722.038},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399368,"cp":7415.9752,"r_cp":7784.5451},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399368,"cp":7540.3487,"r_cp":7915.0999},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399368,"cp":7459.5444,"r_cp":7830.2796},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399368,"cp":7487.125,"r_cp":7859.231},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399368,"cp":7480.4584,"r_cp":7852.2331},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399368,"cp":7291.1855,"r_cp":7653.5534},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399368,"cp":7435.3287,"r_cp":7804.8604},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399368,"cp":7869.0974,"r_cp":8260.1872},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399368,"cp":7958.3496,"r_cp":8353.8752},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399368,"cp":7914.4291,"r_cp":8307.7719},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399368,"cp":8121.8762,"r_cp":8525.529},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399368,"cp":8325.8027,"r_cp":8739.5906},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399368,"cp":8030.3735,"r_cp":8429.4787},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399368,"cp":8060.5609,"r_cp":8461.1664},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399368,"cp":7728.5822,"r_cp":8112.6886},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399368,"cp":7458.653,"r_cp":7829.3441},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399368,"cp":7294.2135,"r_cp":7656.732},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399368,"cp":7406.0196,"r_cp":7774.0948},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399368,"cp":7488.9857,"r_cp":7861.1843},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399368,"cp":7454.2913,"r_cp":7824.7656},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399368,"cp":7184.612,"r_cp":7541.9816},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399368,"cp":7074.0978,"r_cp":7425.9703},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399368,"cp":7034.3126,"r_cp":7384.2061},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399368,"cp":7256.407,"r_cp":7617.3477},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399368,"cp":7220.0169,"r_cp":7579.1475},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399368,"cp":7312.7994,"r_cp":7676.545},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399368,"cp":7381.5169,"r_cp":7748.6806},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399368,"cp":7305.6046,"r_cp":7668.9924},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399368,"cp":7268.4127,"r_cp":7629.9506},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399368,"cp":7315.7428,"r_cp":7679.6349},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399368,"cp":7383.5409,"r_cp":7750.8054},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399368,"cp":7279.4285,"r_cp":7641.5144},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399368,"cp":7349.2743,"r_cp":7714.8344},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399368,"cp":7368.0123,"r_cp":7734.5045},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399368,"cp":7498.4896,"r_cp":7871.4719},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399368,"cp":7294.2361,"r_cp":7657.0586},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399368,"cp":7209.4913,"r_cp":7568.0985},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399368,"cp":7155.8878,"r_cp":7511.8287},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399368,"cp":7233.5057,"r_cp":7593.3074},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399368,"cp":7262.0758,"r_cp":7623.4143},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399368,"cp":7322.2944,"r_cp":7686.6292},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399368,"cp":7231.6908,"r_cp":7591.5174},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399368,"cp":7255.7991,"r_cp":7616.8252},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399368,"cp":7205.6025,"r_cp":7564.131},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399368,"cp":7306.8877,"r_cp":7670.9132},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399368,"cp":7401.2597,"r_cp":7769.9867},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399368,"cp":7374.4262,"r_cp":7741.8164},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399368,"cp":7238.648,"r_cp":7599.2738},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399368,"cp":6890.7906,"r_cp":7234.0863},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399368,"cp":6686.533,"r_cp":7019.6527},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399368,"cp":6608.4485,"r_cp":6937.6781},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399368,"cp":6720.5893,"r_cp":7055.4057},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399368,"cp":6669.9444,"r_cp":7002.2377},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399368,"cp":6766.6664,"r_cp":7103.7783},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399368,"cp":6669.7525,"r_cp":7002.0362},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399368,"cp":6658.3314,"r_cp":6990.0461},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399368,"cp":6869.7632,"r_cp":7212.0114},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399368,"cp":6745.1849,"r_cp":7081.2267},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399368,"cp":6739.4234,"r_cp":7075.1782},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399368,"cp":6820.5154,"r_cp":7160.3584},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399368,"cp":6879.1847,"r_cp":7222.9087},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399368,"cp":6828.1443,"r_cp":7169.3181},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399368,"cp":6777.0542,"r_cp":7115.6752},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399368,"cp":6713.9538,"r_cp":7049.4219},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399368,"cp":6767.1278,"r_cp":7105.2528},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399368,"cp":6690.0128,"r_cp":7024.2847},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399368,"cp":6753.9178,"r_cp":7091.3827},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399368,"cp":6956.2011,"r_cp":7303.7732},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399368,"cp":6999.2092,"r_cp":7348.9303},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399368,"cp":7049.2174,"r_cp":7401.4372},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399368,"cp":6958.9552,"r_cp":7306.665},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399368,"cp":7018.4113,"r_cp":7369.0919},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399368,"cp":6951.9647,"r_cp":7299.3253},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399368,"cp":6939.329,"r_cp":7286.0582},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399368,"cp":6921.9492,"r_cp":7267.81},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399368,"cp":6732.2082,"r_cp":7068.5885},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399368,"cp":6835.719,"r_cp":7177.2713},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399368,"cp":6899.224,"r_cp":7243.9494},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399368,"cp":6993.5375,"r_cp":7342.9753},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399368,"cp":7017.6524,"r_cp":7368.2951},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399368,"cp":6968.0144,"r_cp":7316.1769},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399368,"cp":7015.8695,"r_cp":7366.4231},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399368,"cp":6932.7554,"r_cp":7279.1561},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399368,"cp":6756.1926,"r_cp":7093.7712},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399368,"cp":6770.3603,"r_cp":7108.6468},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399368,"cp":6994.0394,"r_cp":7343.5022},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399368,"cp":6990.0458,"r_cp":7339.3091},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399368,"cp":7064.0542,"r_cp":7417.0153},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399368,"cp":7161.3215,"r_cp":7519.1427},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399368,"cp":7195.5536,"r_cp":7555.0852},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399368,"cp":7334.1603,"r_cp":7700.6175},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399368,"cp":7299.5326,"r_cp":7664.2596},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399368,"cp":7307.3526,"r_cp":7672.4704},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399368,"cp":7314.6361,"r_cp":7680.1179},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399368,"cp":7282.7199,"r_cp":7646.6069},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399368,"cp":7250.2158,"r_cp":7612.4787},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399368,"cp":7179.2264,"r_cp":7537.9422},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399368,"cp":7235.1625,"r_cp":7596.6732},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399368,"cp":7192.5789,"r_cp":7551.9619},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399368,"cp":7089.0676,"r_cp":7443.2786},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399368,"cp":7068.7787,"r_cp":7421.9759},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399368,"cp":7067.0921,"r_cp":7420.205},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399368,"cp":7014.736,"r_cp":7365.2329},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399368,"cp":6948.3802,"r_cp":7295.5615},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399368,"cp":6824.8118,"r_cp":7165.8189},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399368,"cp":6895.209,"r_cp":7239.7336},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399368,"cp":6812.5259,"r_cp":7152.9192},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399368,"cp":6814.1018,"r_cp":7154.5738},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399368,"cp":6261.0925,"r_cp":6573.933},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399368,"cp":6428.7079,"r_cp":6749.9235},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399368,"cp":6791.6319,"r_cp":7130.9813},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399368,"cp":6855.384,"r_cp":7197.9189},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399368,"cp":6928.5929,"r_cp":7274.7857},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399368,"cp":6924.8653,"r_cp":7270.8718},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399368,"cp":6797.0214,"r_cp":7136.6401},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399368,"cp":6792.3394,"r_cp":7131.7242},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399368,"cp":6781.5608,"r_cp":7120.407},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399368,"cp":6732.7286,"r_cp":7069.1348},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399368,"cp":6827.2336,"r_cp":7168.3618},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399368,"cp":6794.8162,"r_cp":7134.3246},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399368,"cp":6758.7264,"r_cp":7096.4315},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399368,"cp":6687.3486,"r_cp":7021.4872},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399368,"cp":6709.3986,"r_cp":7044.639},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399368,"cp":6667.0986,"r_cp":7000.2255},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399368,"cp":6664.7257,"r_cp":6997.734},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399368,"cp":6676.8169,"r_cp":7010.4293},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399368,"cp":6783.1788,"r_cp":7122.1057},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399368,"cp":6988.5245,"r_cp":7337.7116},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399368,"cp":7127.3457,"r_cp":7483.4691},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399368,"cp":6975.4592,"r_cp":7323.9935},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399368,"cp":7320.2078,"r_cp":7685.9678},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399368,"cp":7104.8262,"r_cp":7459.8245},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399368,"cp":7062.3549,"r_cp":7415.2311},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399368,"cp":6942.837,"r_cp":7289.7414},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399368,"cp":6932.1462,"r_cp":7278.7958},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399368,"cp":7008.3892,"r_cp":7358.8514},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399368,"cp":6976.7227,"r_cp":7325.6014},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399368,"cp":6994.1185,"r_cp":7348.2637},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399368,"cp":6958.2825,"r_cp":7310.6131},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399368,"cp":6882.2903,"r_cp":7230.7731},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399368,"cp":6946.1862,"r_cp":7298.0207},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399368,"cp":6932.5068,"r_cp":7283.6484},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399368,"cp":6882.1522,"r_cp":7231.2213},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399368,"cp":7000.9873,"r_cp":7356.2229},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399368,"cp":7031.1147,"r_cp":7389.3847},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399368,"cp":7035.9495,"r_cp":7394.4658},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399368,"cp":7023.6046,"r_cp":7381.4919},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399368,"cp":7021.7799,"r_cp":7379.5743},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399368,"cp":7019.1307,"r_cp":7376.7901},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399368,"cp":7112.3629,"r_cp":7474.773},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399368,"cp":6979.6674,"r_cp":7335.316},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399368,"cp":7008.5626,"r_cp":7366.9071},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399368,"cp":6972.6099,"r_cp":7329.3157},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399368,"cp":7068.1888,"r_cp":7432.3911},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399368,"cp":7075.883,"r_cp":7440.4818},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399368,"cp":7062.6971,"r_cp":7434.5579},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399368,"cp":7102.2395,"r_cp":7477.7769},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399368,"cp":6991.4347,"r_cp":7361.9174},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399368,"cp":6912.6676,"r_cp":7280.5715},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399368,"cp":7015.4072,"r_cp":7394.3843},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399368,"cp":7045.7621,"r_cp":7427.7153},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399368,"cp":7245.6987,"r_cp":7638.6468},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399368,"cp":7252.4443,"r_cp":7647.6761},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399368,"cp":7299.4738,"r_cp":7699.9856},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399368,"cp":7583.8054,"r_cp":7999.9181},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399368,"cp":7565.7371,"r_cp":7980.8585},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399368,"cp":7424.5897,"r_cp":7831.9665},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399368,"cp":7431.2998,"r_cp":7839.0448},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399368,"cp":7398.9751,"r_cp":7805.4579},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399368,"cp":7417.2768,"r_cp":7824.765},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399368,"cp":7455.0513,"r_cp":7864.6147},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399368,"cp":7402.5429,"r_cp":7809.2216},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399368,"cp":7389.0804,"r_cp":7795.0194},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399368,"cp":7493.3186,"r_cp":7905.8784},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399368,"cp":7456.949,"r_cp":7867.5064},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399368,"cp":7430.9756,"r_cp":7840.1029},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399368,"cp":7419.1728,"r_cp":7827.6502},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399368,"cp":7607.8916,"r_cp":8026.7593},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399368,"cp":7694.5797,"r_cp":8118.6648},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399368,"cp":7768.8921,"r_cp":8197.656},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399368,"cp":7765.5243,"r_cp":8194.1023},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399368,"cp":7666.3144,"r_cp":8090.3522},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399368,"cp":7802.8629,"r_cp":8234.4534},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399368,"cp":7818.1511,"r_cp":8250.5872},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399368,"cp":7935.2744,"r_cp":8374.1888},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399368,"cp":8038.717,"r_cp":8483.3529},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399368,"cp":7932.3481,"r_cp":8371.1005},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399368,"cp":7878.3192,"r_cp":8314.0832},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399368,"cp":7777.5105,"r_cp":8207.6986},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399368,"cp":7946.0816,"r_cp":8385.5937},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399368,"cp":7989.2535,"r_cp":8431.1535},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399368,"cp":8253.3356,"r_cp":8709.8425},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399368,"cp":8208.3924,"r_cp":8662.4134},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399368,"cp":8161.5432,"r_cp":8613.0679},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399368,"cp":8193.6986,"r_cp":8647.0022},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399368,"cp":8126.5668,"r_cp":8576.1564},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399368,"cp":8235.6401,"r_cp":8691.264},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399368,"cp":8116.7044,"r_cp":8565.7484},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399368,"cp":8218.0163,"r_cp":8672.6653},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399368,"cp":8377.2858,"r_cp":8840.7462},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399368,"cp":8221.8635,"r_cp":8676.7254},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399368,"cp":8281.5153,"r_cp":8739.6774},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399368,"cp":8237.6294,"r_cp":8693.3635},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399368,"cp":8438.3517,"r_cp":8905.1905},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399368,"cp":8571.1404,"r_cp":9045.3256},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399368,"cp":8496.8526,"r_cp":8966.9279},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399368,"cp":8365.1943,"r_cp":8827.9858},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399368,"cp":8526.7727,"r_cp":8998.5032},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399368,"cp":8563.7071,"r_cp":9037.4809},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399368,"cp":8536.44,"r_cp":9008.7053},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399368,"cp":8333.9975,"r_cp":8795.063},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399368,"cp":7889.9178,"r_cp":8326.4153},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399368,"cp":7654.7694,"r_cp":8078.2576},{"stockId":1000000399368,"date":"2025-09-04T16:00:00.000Z","cp":7774.7336,"r_cp":8204.8586},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399368,"cp":7800.4697,"r_cp":8232.0185},{"stockId":1000000399368,"date":"2025-09-08T16:00:00.000Z","cp":7665.2807,"r_cp":8089.3504},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399368,"cp":7736.6398,"r_cp":8164.6573},{"stockId":1000000399368,"date":"2025-09-10T16:00:00.000Z","cp":7893.0505,"r_cp":8329.7212},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399368,"cp":7875.4233,"r_cp":8311.1188},{"stockId":1000000399368,"date":"2025-09-14T16:00:00.000Z","cp":7834.2502,"r_cp":8267.6679},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399368,"cp":7776.6626,"r_cp":8206.8943},{"stockId":1000000399368,"date":"2025-09-16T16:00:00.000Z","cp":7798.9242,"r_cp":8230.3875},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399368,"cp":7754.4382,"r_cp":8183.4404},{"stockId":1000000399368,"date":"2025-09-18T16:00:00.000Z","cp":7833.1328,"r_cp":8266.6017},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399368,"cp":7885.0921,"r_cp":8321.4364},{"stockId":1000000399368,"date":"2025-09-22T16:00:00.000Z","cp":7826.4098,"r_cp":8259.5068},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399368,"cp":7903.549,"r_cp":8340.9148},{"stockId":1000000399368,"date":"2025-09-24T16:00:00.000Z","cp":7885.2868,"r_cp":8321.642},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399368,"cp":7885.1324,"r_cp":8321.4791},{"stockId":1000000399368,"date":"2025-09-28T16:00:00.000Z","cp":7917.6816,"r_cp":8355.8295},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399368,"cp":8128.0453,"r_cp":8577.8343},{"stockId":1000000399368,"date":"2025-10-08T16:00:00.000Z","cp":8206.8916,"r_cp":8661.0438},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399368,"cp":8078.7378,"r_cp":8526.1474},{"stockId":1000000399368,"date":"2025-10-12T16:00:00.000Z","cp":8142.4593,"r_cp":8593.3979},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399368,"cp":8003.7143,"r_cp":8446.969},{"stockId":1000000399368,"date":"2025-10-14T16:00:00.000Z","cp":8019.8546,"r_cp":8464.0032},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399368,"cp":7928.603,"r_cp":8367.698},{"stockId":1000000399368,"date":"2025-10-16T16:00:00.000Z","cp":7673.4125,"r_cp":8098.3748},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399368,"cp":7710.2504,"r_cp":8137.2529},{"stockId":1000000399368,"date":"2025-10-20T16:00:00.000Z","cp":7810.8757,"r_cp":8243.6621},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399368,"cp":7715.4001,"r_cp":8142.8963},{"stockId":1000000399368,"date":"2025-10-22T16:00:00.000Z","cp":7658.4054,"r_cp":8082.9557},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399368,"cp":7826.8169,"r_cp":8260.7033},{"stockId":1000000399368,"date":"2025-10-26T16:00:00.000Z","cp":7930.8346,"r_cp":8370.4873},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399368,"cp":7981.7946,"r_cp":8424.2723},{"stockId":1000000399368,"date":"2025-10-28T16:00:00.000Z","cp":8014.9424,"r_cp":8459.2577},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399368,"cp":7860.7451,"r_cp":8296.5124},{"stockId":1000000399368,"date":"2025-10-30T16:00:00.000Z","cp":7764.0354,"r_cp":8194.4415},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399368,"cp":7810.794,"r_cp":8243.7922},{"stockId":1000000399368,"date":"2025-11-03T16:00:00.000Z","cp":7681.6464,"r_cp":8107.4851},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399368,"cp":7655.6465,"r_cp":8080.0439},{"stockId":1000000399368,"date":"2025-11-05T16:00:00.000Z","cp":7737.7344,"r_cp":8166.6824},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399368,"cp":7693.0614,"r_cp":8119.5329},{"stockId":1000000399368,"date":"2025-11-09T16:00:00.000Z","cp":7687.6754,"r_cp":8113.8483},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399368,"cp":7591.4939,"r_cp":8012.3349},{"stockId":1000000399368,"date":"2025-11-11T16:00:00.000Z","cp":7536.2922,"r_cp":7954.073},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399368,"cp":7586.0156,"r_cp":8006.5528},{"stockId":1000000399368,"date":"2025-11-13T16:00:00.000Z","cp":7526.632,"r_cp":7943.8772},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399368,"cp":7609.0403,"r_cp":8030.8539},{"stockId":1000000399368,"date":"2025-11-17T16:00:00.000Z","cp":7516.4697,"r_cp":7933.1516},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399368,"cp":7560.7464,"r_cp":7979.8828},{"stockId":1000000399368,"date":"2025-11-19T16:00:00.000Z","cp":7470.5248,"r_cp":7884.6597},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399368,"cp":7339.9635,"r_cp":7746.8606},{"stockId":1000000399368,"date":"2025-11-23T16:00:00.000Z","cp":7598.1068,"r_cp":8019.3143},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399368,"cp":7581.8943,"r_cp":8002.203},{"stockId":1000000399368,"date":"2025-11-25T16:00:00.000Z","cp":7456.8134,"r_cp":7870.848},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399368,"cp":7439.5826,"r_cp":7852.6605},{"stockId":1000000399368,"date":"2025-11-27T16:00:00.000Z","cp":7498.2369,"r_cp":7914.5716},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399368,"cp":7578.3378,"r_cp":7999.1201},{"stockId":1000000399368,"date":"2025-12-01T16:00:00.000Z","cp":7532.4701,"r_cp":7950.7056},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399368,"cp":7441.5062,"r_cp":7854.691},{"stockId":1000000399368,"date":"2025-12-03T16:00:00.000Z","cp":7487.8862,"r_cp":7904.0216},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399368,"cp":7597.7212,"r_cp":8019.9606},{"stockId":1000000399368,"date":"2025-12-07T16:00:00.000Z","cp":7665.5612,"r_cp":8091.5707},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399368,"cp":7657.9557,"r_cp":8083.5426},{"stockId":1000000399368,"date":"2025-12-09T16:00:00.000Z","cp":7724.7379,"r_cp":8154.0362},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399368,"cp":7691.7041,"r_cp":8119.1666},{"stockId":1000000399368,"date":"2025-12-11T16:00:00.000Z","cp":7735.9968,"r_cp":8165.9209},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399368,"cp":7803.7528,"r_cp":8237.4424},{"stockId":1000000399368,"date":"2025-12-15T16:00:00.000Z","cp":7728.1004,"r_cp":8157.5857},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399368,"cp":7756.853,"r_cp":8187.9362},{"stockId":1000000399368,"date":"2025-12-17T16:00:00.000Z","cp":7797.6437,"r_cp":8230.9939},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399368,"cp":7900.4133,"r_cp":8339.7868},{"stockId":1000000399368,"date":"2025-12-21T16:00:00.000Z","cp":7947.1796,"r_cp":8389.154},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399368,"cp":7846.6453,"r_cp":8283.0286},{"stockId":1000000399368,"date":"2025-12-23T16:00:00.000Z","cp":8025.5776,"r_cp":8471.9121},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399368,"cp":8225.5143,"r_cp":8682.9681},{"stockId":1000000399368,"date":"2025-12-25T16:00:00.000Z","cp":8311.6871,"r_cp":8773.9333},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399368,"cp":8411.3235,"r_cp":8879.1109},{"stockId":1000000399368,"date":"2025-12-29T16:00:00.000Z","cp":8372.6038,"r_cp":8838.2378},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399368,"cp":8522.484,"r_cp":8996.4534},{"stockId":1000000399368,"date":"2026-01-04T16:00:00.000Z","cp":8767.8488,"r_cp":9255.464},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399368,"cp":9095.4697,"r_cp":9601.3053},{"stockId":1000000399368,"date":"2026-01-06T16:00:00.000Z","cp":9023.0951,"r_cp":9524.9057},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399368,"cp":9358.3533,"r_cp":9878.809},{"stockId":1000000399368,"date":"2026-01-08T16:00:00.000Z","cp":9618.3689,"r_cp":10153.2852},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000399368,"cp":10079.8038,"r_cp":10640.3824},{"stockId":1000000399368,"date":"2026-01-12T16:00:00.000Z","cp":9614.2027,"r_cp":10148.8873},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000399368,"cp":9593.9918,"r_cp":10127.5524},{"stockId":1000000399368,"date":"2026-01-14T16:00:00.000Z","cp":9398.7213,"r_cp":9921.549},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399368,"cp":9263.8736,"r_cp":9779.2001},{"stockId":1000000399368,"date":"2026-01-18T16:00:00.000Z","cp":9419.3945,"r_cp":9943.3723},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399368,"cp":9188.7841,"r_cp":9699.9336},{"stockId":1000000399368,"date":"2026-01-20T16:00:00.000Z","cp":9233.6284,"r_cp":9747.2725},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399368,"cp":9517.5256,"r_cp":10046.9622},{"stockId":1000000399368,"date":"2026-01-22T16:00:00.000Z","cp":9684.0339,"r_cp":10222.733},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000399368,"cp":9262.5886,"r_cp":9777.8437},{"stockId":1000000399368,"date":"2026-01-26T16:00:00.000Z","cp":9405.9108,"r_cp":9929.1385},{"stockId":1000000399368,"date":"2026-01-27T16:00:00.000Z","cp":9273.44,"r_cp":9789.2962},{"stockId":1000000399368,"date":"2026-01-28T16:00:00.000Z","cp":9088.94,"r_cp":9594.5346},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000399368,"cp":8933.72,"r_cp":9430.6827},{"stockId":1000000399368,"date":"2026-02-01T16:00:00.000Z","cp":8763,"r_cp":9250.4623},{"stockId":1000000399368,"date":"2026-02-02T16:00:00.000Z","cp":9120.57,"r_cp":9627.9216},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000399368,"cp":9159.36,"r_cp":9668.8691},{"stockId":1000000399368,"date":"2026-02-04T16:00:00.000Z","cp":9042.43,"r_cp":9545.4425},{"stockId":1000000399368,"date":"2026-02-05T16:00:00.000Z","cp":8894.95,"r_cp":9389.7512},{"stockId":1000000399368,"date":"2026-02-08T16:00:00.000Z","cp":9044.83,"r_cp":9547.9754},{"stockId":1000000399368,"date":"2026-02-09T16:00:00.000Z","cp":9067.87,"r_cp":9572.2881},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399368,"cp":9006.03,"r_cp":9507.896},{"stockId":1000000399368,"date":"2026-02-11T16:00:00.000Z","cp":9133.4,"r_cp":9642.4255},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000399368,"cp":9177.38,"r_cp":9688.859},{"stockId":1000000399368,"date":"2026-02-23T16:00:00.000Z","cp":9316.04,"r_cp":9835.2431},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399368,"cp":9466.43,"r_cp":9994.0167},{"stockId":1000000399368,"date":"2026-02-25T16:00:00.000Z","cp":9594.37,"r_cp":10129.0854},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399368,"cp":9563.93,"r_cp":10096.9489},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399368,"cp":9788.82,"r_cp":10334.3763},{"stockId":1000000399368,"date":"2026-03-02T16:00:00.000Z","cp":9133.91,"r_cp":9642.9627},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000399368,"cp":9254.36,"r_cp":9770.1234},{"stockId":1000000399368,"date":"2026-03-04T16:00:00.000Z","cp":9301.29,"r_cp":9819.6741},{"stockId":1000000399368,"date":"2026-03-05T16:00:00.000Z","cp":9385.8,"r_cp":9908.8935},{"stockId":1000000399368,"date":"2026-03-08T16:00:00.000Z","cp":9222.18,"r_cp":9736.1464},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000399368,"cp":9335.04,"r_cp":9855.3032},{"stockId":1000000399368,"date":"2026-03-10T16:00:00.000Z","cp":9213.74,"r_cp":9727.245},{"stockId":1000000399368,"date":"2026-03-11T16:00:00.000Z","cp":9040.49,"r_cp":9544.3372},{"stockId":1000000399368,"date":"2026-03-12T16:00:00.000Z","cp":8787.44,"r_cp":9277.183},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000399368,"cp":8769.53,"r_cp":9258.2794},{"stockId":1000000399368,"date":"2026-03-16T16:00:00.000Z","cp":8562.86,"r_cp":9040.0905},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000399368,"cp":8688.83,"r_cp":9173.0759},{"stockId":1000000399368,"date":"2026-03-18T16:00:00.000Z","cp":8450.07,"r_cp":8921.0058},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399368,"cp":8225.77,"r_cp":8684.2132},{"stockId":1000000399368,"date":"2026-03-22T16:00:00.000Z","cp":7818.61,"r_cp":8254.3606},{"stockId":1000000399368,"date":"2026-03-23T16:00:00.000Z","cp":7994.92,"r_cp":8440.4905},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000399368,"cp":8149.27,"r_cp":8603.4452},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399368,"cp":7967.99,"r_cp":8412.0598},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399368,"cp":8010.84,"r_cp":8457.2981},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000399368,"cp":8074.77,"r_cp":8524.7955},{"stockId":1000000399368,"date":"2026-03-30T16:00:00.000Z","cp":8019.49,"r_cp":8466.4374},{"stockId":1000000399368,"date":"2026-03-31T16:00:00.000Z","cp":8080.68,"r_cp":8531.0326},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399368,"cp":7927.84,"r_cp":8369.6753},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399368,"cp":7840.4,"r_cp":8277.358},{"stockId":1000000399368,"date":"2026-04-06T16:00:00.000Z","cp":7870.11,"r_cp":8308.7282},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399368,"cp":8234.84,"r_cp":8693.7813},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399368,"cp":8170.53,"r_cp":8625.8906},{"stockId":1000000399368,"date":"2026-04-09T16:00:00.000Z","cp":8281.29,"r_cp":8742.8266},{"stockId":1000000399368,"date":"2026-04-12T16:00:00.000Z","cp":8377.49,"r_cp":8844.3893},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399368,"cp":8494.26}]}