window.pageData = {"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48686,"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":250,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"startDate":"2024-06-06T11:36:28.131Z","endDate":"2026-06-06T11:36:28.131Z","stock":{"_id":3000000017859,"name":"交银施罗德持续成长主题混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"017859","tickerId":17859,"shortName":"交银持续成长主题混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050480000,"inceptionDate":"2023-03-28T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jysldcxczzthhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50480000","tickerId":50480000,"name":"交银施罗德基金管理有限公司"},"managers":[{"name":"何帅","stockType":"fund_manager","stockCode":"db20354914","exchange":"fm","tickerId":819156970}],"hotMetrics":{"fss":{"stockId":3000000017859,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":154,"f_h_s_a":10523,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0.8801,"f_ins_h_s_r_c_1y":-0.8801000000000001,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000017859,"type":"fpr","f_p_r_fys_ssc":8981,"f_p_r_fys_ssrp":0.15701559020044542,"f_p_r_m1_ssc":9270,"f_p_r_m1_ssrp":0.0928902794260438,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.0975128738906541,"f_p_r_m6_ssc":8891,"f_p_r_m6_ssrp":0.24443194600674917,"f_p_r_y1_ssc":8359,"f_p_r_y1_ssrp":0.1490787269681742,"f_cagr_p_r_fs_ssc":9232,"f_cagr_p_r_fs_ssrp":0.3507745639692341,"f_p_r_y2_ssc":7760,"f_p_r_y2_ssrp":0.212527387549942,"f_p_r_y3_ssc":6984,"f_p_r_y3_ssrp":0.29929829586137763},"fp":{"stockId":3000000017859,"type":"fp","f_cagr_p_r_fs":0.08425088345607645,"f_p_r_m1":0.13668574543472367,"f_p_r_d1":-0.010668563300142209,"f_p_r_m3":0.28428454116197965,"f_p_r_m6":0.2130599185572999,"f_p_r_fys":0.26589770830171533,"f_p_r_y1":0.7645441083139428,"last_data_date":"2026-06-04T16:00:00.000Z","f_p_r_y2":0.7885068972911176,"f_p_r_y3":0.4045240233497993},"ff":{"stockId":3000000017859,"type":"ff","f_m_f":7616500,"f_m_f_r":0.012,"f_c_f":1269416,"f_c_f_r":0.002,"f_m_a_c_f":8885916,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-19T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017859,"type":"f_nlacan","f_nv_d":"2026-06-04T16:00:00.000Z","f_nv":2.5023,"f_nv_cr":-0.03281539888682761},"f_as":{"stockId":3000000017859,"type":"f_as","f_tas":3980118.45,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005001,"stockCode":"005001","stockType":"fund","areaCode":"cn","followedNum":100,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-11-21T16:00:00.000Z","setUpScale":2087280000,"market":"a","tickerId":5001,"custody":"中国工商银行股份有限公司","name":"交银施罗德持续成长主题混合型证券投资基金","shortName":"交银持续成长主题混合(005001)","fundSecondLevel":"hybrid","__csrcFundId":4977,"fundStatus":"normal","lastUpdated":"2026-04-30T19:25:00.147Z","masterFundFlag":1,"inceptionDate":"2018-01-11T16:00:00.000Z","memoNum":0,"fundCollectionId":4000050480000,"currency":"CNY","masterFundShortName":"交银持续成长主题混合","pinyin":"jysldcxczzthhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005001,"stockId":600519,"holdings":46538,"marketCap":67480100,"netValueRatio":0.1016,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005001,"stockId":603259,"holdings":673800,"marketCap":66099780,"netValueRatio":0.0995,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005001,"stockId":300308,"holdings":106400,"marketCap":60585224,"netValueRatio":0.0912,"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":"2026-04-20T16:00:00.000Z","fundId":3000000005001,"stockId":1000000000009988,"holdings":538399,"marketCap":56570148,"netValueRatio":0.0852,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005001,"stockId":300502,"holdings":125770,"marketCap":55695986,"netValueRatio":0.0839,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005001,"stockId":1000000000000700,"holdings":89713,"marketCap":38338653,"netValueRatio":0.0577,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005001,"stockId":1000000000001801,"holdings":499463,"marketCap":37440972,"netValueRatio":0.0564,"quarterlyChange":0.11344262295081897,"stock":{"stockCode":"01801","exchange":"hk","stockType":"company","tickerId":1801,"name":"信达生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005001,"stockId":2028,"holdings":165200,"marketCap":33370400,"netValueRatio":0.0503,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005001,"stockId":603986,"holdings":133001,"marketCap":31667538,"netValueRatio":0.0477,"quarterlyChange":0.11131855309218208,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005001,"stockId":601138,"holdings":614700,"marketCap":31632462,"netValueRatio":0.0476,"quarterlyChange":-0.16619693163324978,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}}],"bondHoldings":[{"_id":"69e7d72e6201787ae12a4bda","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005001,"stockCode":"092404001","stockName":"24农发清发绿债01","holdings":400000,"marketCap":40617402,"netValueRatio":0.0612,"lastUpdated":"2026-04-21T19:59:42.293Z"}]},"influencesList":[],"fundNetValueList":[{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3824},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3653},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3616},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.358},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3461},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.348},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3551},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3481},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3316},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3224},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3231},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3153},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3243},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3052},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3103},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3101},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.295},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2842},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2715},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2728},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2832},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2612},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.272},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.261},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2752},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2836},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2664},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2574},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2697},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2846},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2825},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2904},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2624},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2469},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2362},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2417},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2332},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2249},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.248},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2368},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2364},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2313},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2375},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2434},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.24},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2399},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2351},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2438},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2248},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2291},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2318},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2386},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2346},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2254},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2308},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2356},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2352},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2335},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2314},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2333},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2307},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2194},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2219},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2268},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2218},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2123},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.205},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.1945},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2018},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2022},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.1902},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2022},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2021},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2015},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2043},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.234},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.248},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2663},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2959},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3758},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4332},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3793},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4024},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3856},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4084},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3749},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3746},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3667},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3943},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.385},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3905},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3832},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.379},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3812},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3726},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3708},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3615},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3569},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3518},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3623},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3828},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3773},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3904},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3803},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3805},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3806},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3903},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3697},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3494},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3478},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3562},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3648},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3697},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3355},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3302},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3279},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3439},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.336},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3481},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3536},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.361},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3622},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3548},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3755},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3895},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3939},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.385},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3975},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3825},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3825},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3877},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3933},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.392},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3812},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3851},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4005},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4004},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.398},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3964},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4014},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3895},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.357},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3418},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3377},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3459},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.348},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3437},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3338},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3201},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3436},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3375},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3373},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3475},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3631},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3634},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3499},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3544},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3736},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3767},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3537},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3622},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3661},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3629},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.358},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3636},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3596},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3858},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.391},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3931},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3931},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3917},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4156},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.396},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3768},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3921},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3978},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3728},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3772},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3805},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3934},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4182},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.406},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.391},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4016},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3971},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3876},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4164},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.414},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4455},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.442},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4198},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3919},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3954},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3878},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3878},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4055},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4079},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4017},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.407},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4059},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3886},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2323},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2479},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2556},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2839},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2931},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3172},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3188},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.2856},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3069},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3193},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.325},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.345},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3393},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.345},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3417},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3513},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3563},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3826},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3629},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3766},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3659},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3972},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3848},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3943},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3738},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3672},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3655},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3812},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3867},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3769},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3678},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3598},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3592},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3574},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3927},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3715},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.3689},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4001},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4181},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4242},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4576},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4463},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4472},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4443},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4276},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4357},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4262},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4309},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4153},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4132},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4225},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4478},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4627},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4621},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4684},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4893},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4922},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.483},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.5045},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4973},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.4923},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.5209},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.5089},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.5036},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.5109},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.5284},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.5815},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.5806},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.6137},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.624},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.6257},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.6256},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.641},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.6507},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.6465},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.6954},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.7385},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.7233},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.7314},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.7022},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.7228},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.7411},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.7461},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.7268},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.7173},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.7322},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.7387},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.8233},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.8058},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.8204},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.8574},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.8617},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.8561},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.8607},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.8865},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9321},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9104},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.8954},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9083},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9353},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9755},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9814},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.989},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9577},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9971},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0011},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.007},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0156},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0233},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0345},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0376},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0346},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0515},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0435},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0409},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0789},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0849},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1144},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1263},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0795},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1275},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1579},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.187},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1231},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1021},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0378},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0853},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1002},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0261},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0473},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0892},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0585},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0451},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0885},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1373},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1277},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1741},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1381},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.123},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1262},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0944},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0966},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1103},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0787},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0953},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0841},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0958},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1283},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1075},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0944},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0842},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0799},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0863},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.052},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0714},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0753},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0845},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0758},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0698},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0749},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0588},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0417},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0607},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0628},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.05},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0462},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0496},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0523},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0559},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0322},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0165},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0289},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0288},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0521},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.038},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0308},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0203},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0272},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0249},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0039},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9996},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9767},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0485},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0635},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0879},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0832},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0951},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.113},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1362},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1324},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1201},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1123},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0834},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0687},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0587},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0431},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0513},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0302},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0364},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0523},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0924},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0572},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0223},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0439},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0539},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0514},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.035},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0699},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0721},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0718},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0879},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0723},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0708},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.062},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0321},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0282},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0048},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9546},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9351},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9484},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9648},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9492},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0111},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9969},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9749},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9661},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0063},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9777},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0377},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9972},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9801},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9205},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9571},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9931},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9483},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9541},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9545},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.925},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9986},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9622},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9678},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":1.9713},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0647},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0554},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1021},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.0798},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1287},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.1348},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.189},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.2081},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.2158},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.2251},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.2746},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.2557},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.2102},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.2114},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.2098},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.2198},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.2014},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.2631},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.3289},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.3065},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.3802},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.4235},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.5063},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.4626},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.4253},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.4563},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.4587},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.4813},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.4006},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.4805},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.5436},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.5724},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.5424},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.5582},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.5238},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.4659},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.5567},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.5952},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.5872},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000017859,"lxr_nv_fc":2.5023}],"priceMetricsList":[{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11,"r_cp":4995.57},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88,"r_cp":4952.94},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12,"r_cp":4955.19},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13,"r_cp":4932.59},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53,"r_cp":4961.28},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2,"r_cp":4954.18},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59,"r_cp":4967.52},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75,"r_cp":4951.52},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28,"r_cp":4916.88},{"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}]}