window.pageData = {"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48772,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"startDate":"2024-06-20T04:13:01.132Z","endDate":"2026-06-20T04:13:01.132Z","stock":{"_id":3000000015692,"name":"富国通胀通缩主题轮动混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015692","tickerId":15692,"shortName":"富国通胀通缩主题轮动混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050100000,"inceptionDate":"2022-06-15T16:00:00.000Z","followedNum":4,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgtztsztldhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"name":"曹晋","stockType":"fund_manager","stockCode":"8801380725","exchange":"fm","tickerId":310130100}],"hotMetrics":{"fss":{"stockId":3000000015692,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9965,"f_ind_h_s_r":0.0034999999999999996,"f_h_a":118,"f_h_s_a":1300310,"f_ind_h_s_r_c_1y":-0.0015000000000000005,"f_ind_h_s_r_c_hy":-0.0018000000000000004,"f_ins_h_s_r_c_1y":0.0015000000000000568,"f_ins_h_s_r_c_hy":0.0018000000000000238,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000015692,"type":"fpr","f_p_r_fys_ssc":8972,"f_p_r_fys_ssrp":0.0750195073013042,"f_p_r_m1_ssc":9293,"f_p_r_m1_ssrp":0.06564786913473956,"f_p_r_m3_ssc":9140,"f_p_r_m3_ssrp":0.056570740781267094,"f_p_r_m6_ssc":8892,"f_p_r_m6_ssrp":0.0776065684399955,"f_p_r_y1_ssc":8390,"f_p_r_y1_ssrp":0.026940040529264513,"f_p_r_y2_ssc":7787,"f_p_r_y2_ssrp":0.024659645517595686,"f_cagr_p_r_fs_ssc":9263,"f_cagr_p_r_fs_ssrp":0.05398402072986396,"f_p_r_y3_ssc":7009,"f_p_r_y3_ssrp":0.026541095890410957},"fp":{"stockId":3000000015692,"type":"fp","f_p_r_fys":0.6448505454030315,"f_p_r_m1":0.21913061738765238,"f_p_r_m3":0.6117434758467521,"f_p_r_m6":0.7105185621685328,"f_cagr_p_r_fs":0.34836971760563307,"f_p_r_d1":-0.02309411472560219,"f_p_r_y1":1.9756535110199884,"f_p_r_y2":2.5110371938312634,"last_data_date":"2026-06-17T16:00:00.000Z","f_p_r_y3":1.775095602294452,"f_i_d":"2022-06-15T16:00:00.000Z"},"ff":{"stockId":3000000015692,"type":"ff","f_m_f":4590860,"f_m_f_r":0.012,"f_c_f":765143,"f_c_f_r":0.002,"f_m_a_c_f":5356003,"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":"2026-05-07T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000015692,"type":"f_nlacan","f_nv_d":"2026-06-17T16:00:00.000Z","f_nv":11.611,"f_nv_cr":0.03521754636233987},"f_as":{"stockId":3000000015692,"type":"f_as","f_tas":739088968.448,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000100039,"stockCode":"100039","stockType":"fund","areaCode":"cn","followedNum":50,"blackenedNum":1,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2010-04-07T16:00:00.000Z","setUpScale":1485910000,"market":"a","tickerId":100039,"custody":"中国工商银行股份有限公司","name":"富国通胀通缩主题轮动混合型证券投资基金","shortName":"富国通胀通缩主题轮动混合(100039)","fundSecondLevel":"hybrid","__csrcFundId":2945,"fundStatus":"normal","lastUpdated":"2026-05-01T05:38:45.910Z","masterFundFlag":1,"inceptionDate":"2010-05-11T16:00:00.000Z","memoNum":3,"fundCollectionId":4000050100000,"currency":"CNY","masterFundShortName":"富国通胀通缩主题轮动混合","pinyin":"fgtztsztldhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000100039,"stockId":2475,"holdings":4544900,"marketCap":223881774,"netValueRatio":0.0954,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000100039,"stockId":300308,"holdings":372900,"marketCap":212332989,"netValueRatio":0.0905,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000100039,"stockId":300502,"holdings":475300,"marketCap":210481852,"netValueRatio":0.0897,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000100039,"stockId":2916,"holdings":788949,"marketCap":173182194,"netValueRatio":0.0738,"quarterlyChange":-0.05501743510267354,"stock":{"stockCode":"002916","exchange":"sz","stockType":"company","tickerId":2916,"name":"深南电路"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000100039,"stockId":2384,"holdings":1649700,"marketCap":170414010,"netValueRatio":0.0726,"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":"2026-04-21T16:00:00.000Z","fundId":3000000100039,"stockId":2027,"holdings":16428096,"marketCap":107604028,"netValueRatio":0.0458,"quarterlyChange":-0.11126187245590258,"stock":{"stockCode":"002027","exchange":"sz","stockType":"company","tickerId":2027,"name":"分众传媒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000100039,"stockId":601869,"holdings":327657,"marketCap":101406564,"netValueRatio":0.0432,"quarterlyChange":1.6597628050876572,"stock":{"stockCode":"601869","exchange":"sh","stockType":"company","tickerId":601869,"name":"长飞光纤"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000100039,"stockId":688052,"holdings":639714,"marketCap":94600906,"netValueRatio":0.0403,"quarterlyChange":-0.06511569098495396,"stock":{"name":"纳芯微","exchange":"sh","stockType":"company","stockCode":"688052","tickerId":688052}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000100039,"stockId":2555,"holdings":4163925,"marketCap":89149634,"netValueRatio":0.038,"quarterlyChange":-0.09279661016949159,"stock":{"stockCode":"002555","exchange":"sz","stockType":"company","tickerId":2555,"name":"三七互娱"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000100039,"stockId":600498,"holdings":1575300,"marketCap":79521144,"netValueRatio":0.0339,"quarterlyChange":0.5735660847880308,"stock":{"stockCode":"600498","exchange":"sh","stockType":"company","tickerId":600498,"name":"烽火通信"}}]},"influencesList":[],"fundNetValueList":[{"date":"2024-06-20T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.262},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.225},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.165},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.242},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.21},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.225},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.224},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.232},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.19},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.189},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.172},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.18},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.183},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.285},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.283},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.301},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.27},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.265},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.327},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.252},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.226},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.203},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.192},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.106},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.062},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.026},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.051},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.043},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.026},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.104},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.104},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.036},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":2.927},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":2.977},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":2.969},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":2.987},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":2.988},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":2.988},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":2.995},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":2.969},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":2.974},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":2.978},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":2.977},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":2.965},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":2.973},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":2.969},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":2.959},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":2.945},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":2.919},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":2.915},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":2.936},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":2.989},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":2.929},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":2.947},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":2.93},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":2.933},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":2.897},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":2.893},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":2.909},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":2.914},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":2.904},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":2.9},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":2.884},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":2.882},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":2.877},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":2.866},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":2.94},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":2.947},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.012},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.11},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.361},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.636},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.407},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.404},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.317},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.365},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.308},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.274},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.275},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.409},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.44},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.459},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.431},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.402},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.439},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.461},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.419},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.409},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.425},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.371},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.411},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.486},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.454},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.507},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.497},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.602},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.57},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.623},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.536},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.488},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.35},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.382},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.42},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.43},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.352},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.35},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.352},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.426},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.404},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.447},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.488},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.46},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.427},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.442},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.463},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.452},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.484},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.527},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.564},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.546},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.507},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.466},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.473},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.491},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.537},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.474},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.492},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.469},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.517},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.486},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.488},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.439},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.392},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.345},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.313},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.353},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.363},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.349},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.304},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.281},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.372},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.36},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.363},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.396},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.41},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.469},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.438},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.427},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.522},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.484},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.571},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.662},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.667},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.707},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.715},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.799},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.727},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.823},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.815},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.718},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.803},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.845},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.921},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.879},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.846},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.861},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.819},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.674},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.739},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.791},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.838},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":4.021},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":4.027},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.934},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.921},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.938},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.855},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.879},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.858},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.87},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.82},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.775},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.689},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.67},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.654},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.659},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.669},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.657},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.684},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.67},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.675},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.647},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.385},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.377},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.46},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.505},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.579},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.616},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.635},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.636},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.687},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.645},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.702},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.679},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.712},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.679},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.651},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.677},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.699},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.742},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.782},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.744},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.721},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.685},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.711},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.709},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.705},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.643},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.644},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.652},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.67},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.643},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.641},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.6},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.619},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.579},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.594},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.678},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.652},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.683},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.748},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.808},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.771},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.779},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.784},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.803},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.836},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.797},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.855},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.818},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.902},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.889},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.837},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.839},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.858},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.904},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.91},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.969},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":4.05},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":4.061},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":3.974},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":4.073},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":4.107},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":4.041},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":4.186},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":4.195},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":4.166},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":4.136},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":4.158},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":4.317},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":4.286},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":4.452},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":4.389},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":4.406},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":4.37},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":4.324},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":4.348},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":4.387},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":4.519},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":4.645},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":4.624},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":4.692},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":4.595},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":4.61},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":4.639},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":4.654},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":4.665},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":4.673},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":4.772},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":4.973},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":5.228},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":5.155},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":5.175},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":5.303},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":5.332},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":5.388},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":5.383},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":5.629},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":5.896},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":5.788},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":5.852},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.223},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.25},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.402},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.214},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.296},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":5.842},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.161},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":5.979},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":5.915},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.17},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.597},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.637},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.564},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.589},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.615},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.7},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.674},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.839},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.82},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.781},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.82},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.644},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.762},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.719},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.788},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.563},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.468},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.211},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.348},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.367},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.21},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.304},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.551},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.5},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.382},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.705},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.969},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.031},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.128},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.971},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.672},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.723},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.68},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.689},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.863},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.732},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.65},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.535},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.545},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.537},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.342},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.385},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.393},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.418},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.405},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.125},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.059},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.218},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.443},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.419},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.416},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.477},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.473},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.451},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.482},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.501},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.761},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.976},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.983},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.801},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.867},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.732},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.631},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.969},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.788},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.754},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.02},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.079},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.184},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.189},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.121},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.188},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.176},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.059},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.188},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.164},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.287},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.251},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.28},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.399},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.224},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.331},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.407},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.43},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.369},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.233},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.352},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.455},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.318},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.237},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.371},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.367},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.267},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.376},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.262},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.269},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.106},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.07},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.027},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.167},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.187},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.078},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.115},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.073},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.165},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.202},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.315},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.188},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.25},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.107},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.053},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.108},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.116},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.043},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.207},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.171},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.094},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.077},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.199},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.062},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.204},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.104},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.18},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.876},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.998},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.228},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.088},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.125},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.109},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":6.992},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.216},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.099},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.169},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.187},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.598},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.734},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.975},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":7.953},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":8.107},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":8.02},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":8.234},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":8.549},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":8.636},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":8.727},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":9.074},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":8.909},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":8.725},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":8.868},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":8.741},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":8.725},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":8.694},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":8.809},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":9.21},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":9.274},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":9.523},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":9.693},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":9.909},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":9.672},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":9.414},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":9.524},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":9.526},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":9.582},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":9.34},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":9.785},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":10.243},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":10.343},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":10.161},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":10.379},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":10.27},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":9.805},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":10.233},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":10.379},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":10.545},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":10.121},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":9.934},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":10.332},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":10.091},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":10.021},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":10.044},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":10.62},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":10.866},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":11.216},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000015692,"lxr_nv_fc":11.611}],"priceMetricsList":[{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62,"r_cp":4907.3},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81,"r_cp":4881.73},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9,"r_cp":4855.18},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26,"r_cp":4889.74},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12,"r_cp":4856.09},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66,"r_cp":4870.47},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18,"r_cp":4893.82},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79,"r_cp":4884.82},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41,"r_cp":4873.71},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81,"r_cp":4849.4},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06,"r_cp":4829.91},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76,"r_cp":4791.55},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81,"r_cp":4850.1},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97,"r_cp":4840.25},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17,"r_cp":4905.59},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4,"r_cp":4918.72},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25,"r_cp":4925.23},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28,"r_cp":4961.97},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58,"r_cp":4968.26},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93,"r_cp":4997.1},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02,"r_cp":5026.61},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92,"r_cp":4992.51},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88,"r_cp":4886.88},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17,"r_cp":4857.52},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27,"r_cp":4831.03},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29,"r_cp":4851.22},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74,"r_cp":4825.6},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38,"r_cp":4796.31},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08,"r_cp":4899.82},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27,"r_cp":4867.61},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39,"r_cp":4817.96},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32,"r_cp":4759.52},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98,"r_cp":4759.14},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49,"r_cp":4757.02},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94,"r_cp":4759.69},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63,"r_cp":4745},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86,"r_cp":4736.8},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39,"r_cp":4748.97},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24,"r_cp":4714.14},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95,"r_cp":4761.49},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63,"r_cp":4768.66},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97,"r_cp":4784.88},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7,"r_cp":4750.72},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64,"r_cp":4735.15},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14,"r_cp":4723.12},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19,"r_cp":4744.35},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22,"r_cp":4741.39},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33,"r_cp":4714.45},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5,"r_cp":4690.48},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68,"r_cp":4677.9},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43,"r_cp":4740.34},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01,"r_cp":4660.41},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43,"r_cp":4672.42},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16,"r_cp":4642.16},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76,"r_cp":4650.47},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35,"r_cp":4612.77},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95,"r_cp":4558.67},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76,"r_cp":4562.68},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13,"r_cp":4549.86},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47,"r_cp":4530.36},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25,"r_cp":4512.07},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01,"r_cp":4528.87},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04,"r_cp":4565.32},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05,"r_cp":4572.77},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76,"r_cp":4589.5},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91,"r_cp":4788.31},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53,"r_cp":4859.48},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32,"r_cp":5065.65},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68,"r_cp":5291.92},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85,"r_cp":5741.03},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1,"r_cp":6081.45},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98,"r_cp":5652.7},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79,"r_cp":5714.22},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17,"r_cp":5556.27},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34,"r_cp":5662.29},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99,"r_cp":5511.74},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59,"r_cp":5476.93},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22,"r_cp":5414.94},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23,"r_cp":5614.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2,"r_cp":5629.22},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78,"r_cp":5661.61},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21,"r_cp":5683.99},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83,"r_cp":5620.82},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42,"r_cp":5660.74},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16,"r_cp":5671.81},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65,"r_cp":5615.28},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45,"r_cp":5565.4},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04,"r_cp":5567.99},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02,"r_cp":5567.04},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76,"r_cp":5645.38},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57,"r_cp":5788.22},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28,"r_cp":5759.55},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7,"r_cp":5934.58},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05,"r_cp":5875.05},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13,"r_cp":5913.93},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74,"r_cp":5848.96},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89,"r_cp":5885.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62,"r_cp":5783.79},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83,"r_cp":5682.56},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38,"r_cp":5656.36},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89,"r_cp":5694.32},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77,"r_cp":5707.04},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3,"r_cp":5712.27},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7,"r_cp":5535.29},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09,"r_cp":5510.46},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18,"r_cp":5499.13},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04,"r_cp":5594.88},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55,"r_cp":5546.4},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58,"r_cp":5609.78},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63,"r_cp":5654.3},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89,"r_cp":5660.4},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56,"r_cp":5629.85},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59,"r_cp":5617},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14,"r_cp":5690.84},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57,"r_cp":5681.43},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64,"r_cp":5723.11},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83,"r_cp":5713.66},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5,"r_cp":5770.54},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18,"r_cp":5634.17},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84,"r_cp":5603.61},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03,"r_cp":5618.21},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89,"r_cp":5646.84},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46,"r_cp":5651.96},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74,"r_cp":5631.33},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57,"r_cp":5639.68},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69,"r_cp":5711.53},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63,"r_cp":5714.38},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48,"r_cp":5717.07},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03,"r_cp":5708.06},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05,"r_cp":5734.58},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91,"r_cp":5642.6},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4,"r_cp":5478.38},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16,"r_cp":5413.52},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97,"r_cp":5404.64},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11,"r_cp":5444.91},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22,"r_cp":5436.57},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88,"r_cp":5423.17},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48,"r_cp":5356.81},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51,"r_cp":5342.51},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54,"r_cp":5483.19},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03,"r_cp":5448.01},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38,"r_cp":5454.27},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34,"r_cp":5471.55},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68,"r_cp":5496.99},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61,"r_cp":5501.25},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02,"r_cp":5451.05},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74,"r_cp":5462.78},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86,"r_cp":5508.03},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08,"r_cp":5485.73},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08,"r_cp":5454.12},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83,"r_cp":5522.74},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7,"r_cp":5594.42},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06,"r_cp":5606.43},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14,"r_cp":5580.67},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86,"r_cp":5633.45},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14,"r_cp":5612.29},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01,"r_cp":5660.96},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4,"r_cp":5673.02},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78,"r_cp":5623.27},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16,"r_cp":5662.62},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9,"r_cp":5646.43},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44,"r_cp":5717.64},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72,"r_cp":5705.1},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65,"r_cp":5641.77},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94,"r_cp":5691.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12,"r_cp":5702.8},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05,"r_cp":5590.6},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47,"r_cp":5588.34},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22,"r_cp":5583.66},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57,"r_cp":5608.6},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24,"r_cp":5685.72},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01,"r_cp":5668.16},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8,"r_cp":5646.3},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42,"r_cp":5664.42},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23,"r_cp":5644.04},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58,"r_cp":5621.54},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56,"r_cp":5758.04},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79,"r_cp":5744},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72,"r_cp":5759.72},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17,"r_cp":5763.23},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99,"r_cp":5712.68},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7,"r_cp":5626.02},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85,"r_cp":5654.99},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3,"r_cp":5651.32},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36,"r_cp":5632.72},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41,"r_cp":5651.48},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17,"r_cp":5626.88},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31,"r_cp":5586.83},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68,"r_cp":5587.87},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39,"r_cp":5583.13},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5,"r_cp":5550.24},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44,"r_cp":5159.2},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76,"r_cp":5247.33},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79,"r_cp":5299.12},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12,"r_cp":5368.58},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52,"r_cp":5390.71},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14,"r_cp":5403.11},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23,"r_cp":5406.12},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82,"r_cp":5423.53},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22,"r_cp":5422.76},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52,"r_cp":5424.62},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88,"r_cp":5442.39},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95,"r_cp":5444.34},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88,"r_cp":5448.56},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36,"r_cp":5444.93},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99,"r_cp":5449.41},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62,"r_cp":5441.68},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08,"r_cp":5432.28},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57,"r_cp":5427.04},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54,"r_cp":5481.7},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63,"r_cp":5514.93},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9,"r_cp":5545.54},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16,"r_cp":5537.16},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61,"r_cp":5601.37},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26,"r_cp":5610},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21,"r_cp":5678.15},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2,"r_cp":5627.52},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09,"r_cp":5601.47},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15,"r_cp":5584.44},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17,"r_cp":5615.6},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38,"r_cp":5643.36},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87,"r_cp":5639.93},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27,"r_cp":5594.98},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11,"r_cp":5563.42},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4,"r_cp":5533.66},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24,"r_cp":5529.53},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7,"r_cp":5562.33},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23,"r_cp":5536.49},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01,"r_cp":5553.47},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74,"r_cp":5577.59},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56,"r_cp":5591.12},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98,"r_cp":5589.55},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25,"r_cp":5606.2},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47,"r_cp":5577.66},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63,"r_cp":5621.83},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2,"r_cp":5625.02},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18,"r_cp":5587.06},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8,"r_cp":5601.24},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38,"r_cp":5596.8},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97,"r_cp":5604.74},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09,"r_cp":5559.32},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64,"r_cp":5569.69},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9,"r_cp":5586.72},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03,"r_cp":5653.7},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07,"r_cp":5739.45},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02,"r_cp":5725.13},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76,"r_cp":5693.88},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08,"r_cp":5719.97},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76,"r_cp":5729.84},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68,"r_cp":5731.18},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07,"r_cp":5767.32},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2,"r_cp":5788.3},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17,"r_cp":5766.06},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45,"r_cp":5814.49},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4,"r_cp":5804.94},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02,"r_cp":5835.13},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81,"r_cp":5850.28},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67,"r_cp":5856.98},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06,"r_cp":5859.99},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2,"r_cp":5845.41},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49,"r_cp":5888.84},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55,"r_cp":5930.93},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61,"r_cp":5971.02},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96,"r_cp":6020.61},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77,"r_cp":6022.19},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04,"r_cp":6065.46},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16,"r_cp":6036.08},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82,"r_cp":6050.25},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02,"r_cp":6074.94},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24,"r_cp":6073.86},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59,"r_cp":5964.36},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93,"r_cp":5934.19},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7,"r_cp":5957.38},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45,"r_cp":6005.31},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49,"r_cp":6019.99},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67,"r_cp":6021.72},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97,"r_cp":6009.78},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51,"r_cp":6035.47},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83,"r_cp":6066.67},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58,"r_cp":6114.81},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31,"r_cp":6110.92},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35,"r_cp":6154.1},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41,"r_cp":6208.37},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37,"r_cp":6185.28},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4,"r_cp":6256.68},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07,"r_cp":6281.17},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378,"r_cp":6414.12},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22,"r_cp":6548.68},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59,"r_cp":6524.31},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13,"r_cp":6427.05},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78,"r_cp":6540.84},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76,"r_cp":6591.65},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71,"r_cp":6631.78},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45,"r_cp":6583.03},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83,"r_cp":6538.13},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21,"r_cp":6400.17},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32,"r_cp":6540.07},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57,"r_cp":6550.87},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26,"r_cp":6504.96},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36,"r_cp":6518.42},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03,"r_cp":6669.26},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522,"r_cp":6631.51},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06,"r_cp":6647.73},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34,"r_cp":6634.83},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02,"r_cp":6676.25},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11,"r_cp":6598.84},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92,"r_cp":6604.49},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61,"r_cp":6634.84},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78,"r_cp":6630.7},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07,"r_cp":6699.32},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49,"r_cp":6739.93},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05,"r_cp":6676.92},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05,"r_cp":6779.71},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69,"r_cp":6811.55},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48,"r_cp":6912.51},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83,"r_cp":6776.93},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98,"r_cp":6743.87},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06,"r_cp":6663.26},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29,"r_cp":6763.28},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42,"r_cp":6782.75},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23,"r_cp":6631.03},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22,"r_cp":6666.75},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87,"r_cp":6769.11},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57,"r_cp":6746.87},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34,"r_cp":6767.21},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68,"r_cp":6852.31},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02,"r_cp":6934.01},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97,"r_cp":6899.53},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84,"r_cp":6981.96},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91,"r_cp":6926.26},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67,"r_cp":6824.43},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4,"r_cp":6843.6},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7,"r_cp":6792.68},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26,"r_cp":6805.38},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4,"r_cp":6902.66},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79,"r_cp":6881.46},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05,"r_cp":6906.26},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17,"r_cp":6843.18},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91,"r_cp":6834.4},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07,"r_cp":6917.02},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14,"r_cp":6808.31},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05,"r_cp":6764.12},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19,"r_cp":6721.39},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29,"r_cp":6750.96},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95,"r_cp":6717.62},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61,"r_cp":6554.04},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05,"r_cp":6546.06},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4,"r_cp":6608.54},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63,"r_cp":6648.68},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4,"r_cp":6645.41},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66,"r_cp":6662.16},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49,"r_cp":6735.49},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33,"r_cp":6702.89},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05,"r_cp":6668.62},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57,"r_cp":6691.47},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54,"r_cp":6747.36},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75,"r_cp":6802.13},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22,"r_cp":6767.6},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83,"r_cp":6758.18},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18,"r_cp":6700.71},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95,"r_cp":6743.99},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06,"r_cp":6703.6},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55,"r_cp":6623.39},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88,"r_cp":6745.78},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79,"r_cp":6707.32},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18,"r_cp":6734.07},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62,"r_cp":6798.12},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73,"r_cp":6811.77},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06,"r_cp":6831.51},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54,"r_cp":6845.16},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24,"r_cp":6866.84},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37,"r_cp":6840.53},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28,"r_cp":6858.09},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94,"r_cp":6826.62},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75,"r_cp":6956.12},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69,"r_cp":7063.68},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67,"r_cp":7043.03},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65,"r_cp":6985.57},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92,"r_cp":7017.31},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92,"r_cp":7063.39},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03,"r_cp":7020.88},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93,"r_cp":6994.02},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43,"r_cp":7008.2},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87,"r_cp":6983.07},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46,"r_cp":6986.89},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88,"r_cp":6963.9},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07,"r_cp":6970.08},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71,"r_cp":6971.03},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5,"r_cp":6941.39},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96,"r_cp":6947.98},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69,"r_cp":6946.1},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99,"r_cp":6964.26},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87,"r_cp":7017.31},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34,"r_cp":6947.51},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98,"r_cp":6799.36},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11,"r_cp":6879.27},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68,"r_cp":6936.26},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42,"r_cp":6895.07},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6,"r_cp":6858.16},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06,"r_cp":6970.39},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3,"r_cp":6978.22},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82,"r_cp":6962.88},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58,"r_cp":6972.31},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41,"r_cp":6884.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54,"r_cp":6954.53},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89,"r_cp":6996.4},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87,"r_cp":6983.09},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65,"r_cp":6959.11},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67,"r_cp":6985.74},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9,"r_cp":6878.23},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62,"r_cp":6799.53},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69,"r_cp":6866.11},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44,"r_cp":6884.95},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46,"r_cp":6818.49},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76,"r_cp":6906.1},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5,"r_cp":6950.03},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56,"r_cp":6925.01},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14,"r_cp":6897.8},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56,"r_cp":6901.38},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44,"r_cp":6850.97},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33,"r_cp":6881.84},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25,"r_cp":6770.92},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02,"r_cp":6746.93},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418,"r_cp":6526.78},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72,"r_cp":6610.59},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47,"r_cp":6703.28},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53,"r_cp":6614.74},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57,"r_cp":6651.72},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95,"r_cp":6636.04},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05,"r_cp":6574.14},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07,"r_cp":6686.44},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91,"r_cp":6616.78},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79,"r_cp":6560.45},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62,"r_cp":6560.3},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56,"r_cp":6789.2},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22,"r_cp":6745.86},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57,"r_cp":6850.09},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15,"r_cp":6864.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28,"r_cp":6945.7},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25,"r_cp":6922.33},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61,"r_cp":6998.22},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67,"r_cp":6986.81},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44,"r_cp":7029.32},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768,"r_cp":7045.26},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63,"r_cp":7096.98},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33,"r_cp":7077.31},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37,"r_cp":7052.45},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95,"r_cp":7054.79},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21,"r_cp":7036.24},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35,"r_cp":7113.72},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31,"r_cp":7109.91},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09,"r_cp":7213.12},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51,"r_cp":7247.75},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91,"r_cp":7205.74},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84,"r_cp":7324.27},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05,"r_cp":7318.93},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34,"r_cp":7396.38},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6,"r_cp":7272.54},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59,"r_cp":7191.91},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52,"r_cp":7153.47},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88,"r_cp":7182.62},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7,"r_cp":7180.41},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1,"r_cp":7080.48},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1,"r_cp":7172.75},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6,"r_cp":7286.12},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85,"r_cp":7325.64},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17,"r_cp":7269.07},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21,"r_cp":7278.67},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12,"r_cp":7247.7},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26,"r_cp":7177.02},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56,"r_cp":7281.35},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81,"r_cp":7317.46},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75,"r_cp":7267.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92,"r_cp":7140.2},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64,"r_cp":6987.79},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81,"r_cp":7118.71},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59,"r_cp":7046.93},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41,"r_cp":7009.13},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32,"r_cp":7094.65},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71,"r_cp":7265.64},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23,"r_cp":7254.73},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39,"r_cp":7325.56},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6,"r_cp":7341.66}]}