window.pageData = {"index":{"_id":1000000399303,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"currency":"CNY","source":"cni","fsTableType":"hybrid","name":"国证2000","cniCode":"399303","lastUpdated":"2024-05-16T10:28:42.130Z","followedNum":704,"baseDate":"2009-12-30T16:00:00.000Z","basePoint":3326.4448,"description":"国证2000指数由扣除总市值排名前1000只证券后市值大、流动性好的2000只证券组成，反映沪深北交易所小型证券的价格变动趋势。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399303.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399303.pdf","indexUniverse":"A股和红筹企业发行的存托凭证","launchDate":"2014-03-27T16:00:00.000Z","selectionCriteria":"剔除成交额后10%的证券，扣除总市值排名前1000只证券后，选取市值大、流动性好的2000只证券组成。","totalReturnIndexId":1000012232303,"rebalancingFrequency":"semi-annually","memoNum":19,"constituentsMarkets":["a"],"pinyin":"gz2000","calculationMethod":"paasche"},"startDate":"2024-05-04T04:08:08.457Z","endDate":"2026-05-04T04:08:08.457Z","stock":{"_id":3000000018663,"stockCode":"018663","shortName":"中欧国证2000指数增强A","masterFundShortName":"中欧国证2000指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":18663,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050570000,"name":"中欧国证2000指数增强型证券投资基金","inceptionDate":"2023-07-17T16:00:00.000Z","setUpDate":"2023-07-17T16:00:00.000Z","followedNum":1,"setUpAssetScale":342646381.98,"setUpShares":342646381.98,"pinyin":"zogz2000zszqxzqtzjj","indexFundFlag":1,"indexId":1000000399303,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50570000","tickerId":50570000,"name":"中欧基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"name":"国证2000","rebalancingFrequency":"semi-annually"},"managers":[{"name":"钱亚婷","stockType":"fund_manager","stockCode":"db20829239","exchange":"fm","tickerId":172520223870},{"name":"宋婷","stockType":"fund_manager","stockCode":"j101020150","exchange":"fm","tickerId":1920254530}],"hotMetrics":{"fss":{"stockId":3000000018663,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0929,"f_ind_h_s_r":0.9070999999999999,"f_h_a":1410,"f_h_s_a":53450,"f_ind_h_s_r_c_hy":0.05449999999999988,"f_ins_h_s_r_c_hy":-0.05450000000000001,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":0.0046999999999999265,"f_ins_h_s_r_c_1y":-0.004699999999999996},"fpr":{"stockId":3000000018663,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.27672955974842767,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.5433465997577436,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.40024827097003013,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.1921768707482993,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.39830692424571307,"f_cagr_p_r_fs_ssc":5854,"f_cagr_p_r_fs_ssrp":0.2813941568426448,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.2517123287671233},"fp":{"stockId":3000000018663,"type":"fp","f_cagr_p_r_fs":0.1743982679950955,"f_p_r_d1":0.001970266881604843,"f_p_r_m1":0.0599875458382344,"f_p_r_m3":0.026328130233805647,"f_cagr_p_r_fs_sic":31,"f_cagr_p_r_fs_sirp":0.3333333333333333,"f_p_r_m1_sic":31,"f_p_r_m1_sirp":0.9,"f_p_r_m3_sic":31,"f_p_r_m3_sirp":0.7333333333333333,"f_p_r_fys":0.1246512993686697,"f_p_r_fys_sic":31,"f_p_r_fys_sirp":0.8333333333333334,"f_p_r_m6":0.1463633642621982,"f_p_r_m6_sic":31,"f_p_r_m6_sirp":0.13333333333333333,"f_p_r_y1":0.43903813638925593,"f_p_r_y1_sic":29,"f_p_r_y1_sirp":0.2857142857142857,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y2":0.7643787104735882},"ff":{"stockId":3000000018663,"type":"ff","f_m_f":1573684,"f_m_f_r":0.01,"f_c_f":157368,"f_c_f_r":0.001,"f_m_a_c_f":1731052,"f_m_a_c_f_r":0.011,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.011},"f_nlacan":{"stockId":3000000018663,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.532,"f_nv_cr":0.004063442128719341},"f_as":{"stockId":3000000018663,"type":"f_as","f_tas":56561279.54,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018664,"name":"中欧国证2000指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"018664","tickerId":18664,"shortName":"中欧国证2000指数增强C","currency":"CNY","__csrcFundId":12783,"exchange":"jj","lastUpdated":"2026-05-01T17:10:39.716Z","fundCollectionId":4000050570000,"inceptionDate":"2023-07-17T16:00:00.000Z","setUpDate":"2023-07-17T16:00:00.000Z","setUpAssetScale":427071109.12,"setUpShares":427071109.12,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zogz2000zszqxzqtzjj","__indexSourceEastMoney":1,"followedNum":0,"indexId":1000000399303}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018663,"stockId":688512,"holdings":53033,"marketCap":601924,"netValueRatio":0.006,"quarterlyChange":0.017025089605734456,"stock":{"name":"慧智微","exchange":"sh","stockType":"company","stockCode":"688512","tickerId":688512}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018663,"stockId":601101,"holdings":69800,"marketCap":591904,"netValueRatio":0.0059,"quarterlyChange":0.18435754189944298,"stock":{"stockCode":"601101","exchange":"sh","stockType":"company","tickerId":601101,"name":"昊华能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018663,"stockId":600101,"holdings":51100,"marketCap":490560,"netValueRatio":0.0049,"quarterlyChange":0.04191178420815289,"stock":{"stockCode":"600101","exchange":"sh","stockType":"company","tickerId":600101,"name":"明星电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018663,"stockId":300145,"holdings":106800,"marketCap":456036,"netValueRatio":0.0046,"quarterlyChange":-0.09533898305084754,"stock":{"stockCode":"300145","exchange":"sz","stockType":"company","tickerId":300145,"name":"南方泵业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018663,"stockId":300685,"holdings":19100,"marketCap":428795,"netValueRatio":0.0043,"quarterlyChange":0.09726295210166169,"stock":{"stockCode":"300685","exchange":"sz","stockType":"company","tickerId":300685,"name":"艾德生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018663,"stockId":300365,"holdings":64300,"marketCap":421165,"netValueRatio":0.0042,"quarterlyChange":0.03639240506329067,"stock":{"stockCode":"300365","exchange":"sz","stockType":"company","tickerId":300365,"name":"恒华科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018663,"stockId":600742,"holdings":39500,"marketCap":402505,"netValueRatio":0.004,"quarterlyChange":0.03309683794466389,"stock":{"stockCode":"600742","exchange":"sh","stockType":"company","tickerId":600742,"name":"富维股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018663,"stockId":600285,"holdings":17800,"marketCap":397830,"netValueRatio":0.004,"quarterlyChange":0.07918879768227938,"stock":{"stockCode":"600285","exchange":"sh","stockType":"company","tickerId":600285,"name":"羚锐制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018663,"stockId":2034,"holdings":23100,"marketCap":392700,"netValueRatio":0.0039,"quarterlyChange":0.06918238993710735,"stock":{"stockCode":"002034","exchange":"sz","stockType":"company","tickerId":2034,"name":"旺能环境"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018663,"stockId":600639,"holdings":35600,"marketCap":390888,"netValueRatio":0.0039,"quarterlyChange":0.06913339824732256,"stock":{"stockCode":"600639","exchange":"sh","stockType":"company","tickerId":600639,"name":"浦东金桥"}}],"lastFsMetrics":{"latestTurnoverRate":5.989191375002719,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"influencesList":[{"stockId":3000000018663,"date":"2024-12-16T16:00:00.000Z","exDate":"2024-12-16T16:00:00.000Z","dividend":0.0224,"currency":"CNY","influenceDate":"2024-12-16T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}],"fundNetValueList":[{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8871},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8917},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8804},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.892},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8853},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8802},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8879},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8803},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8799},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8855},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8889},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8826},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8816},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8656},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8573},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8667},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8605},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8608},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8582},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8628},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8526},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8531},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.839},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8211},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8266},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.833},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8388},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8366},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8379},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.838},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8443},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8362},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8246},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8254},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7984},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7937},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8115},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7945},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8005},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8005},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8076},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7997},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7926},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7775},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7855},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7698},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7868},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7843},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8007},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7986},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7908},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7924},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7808},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7841},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7843},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7839},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7642},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7533},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7533},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7644},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7616},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7634},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7906},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7901},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7793},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7591},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7727},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7729},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7712},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.765},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7611},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7644},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7579},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7613},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7583},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7567},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7444},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.742},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7347},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7334},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7405},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.731},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7341},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7448},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7569},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7441},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7503},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7469},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7523},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.738},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7346},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7395},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7376},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7353},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7255},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7217},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.735},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7317},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7316},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7568},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7627},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.7857},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8223},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9095},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9877},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9098},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9062},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8746},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.903},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8896},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8898},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.8906},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9213},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9349},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9425},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9411},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9379},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9508},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9691},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9552},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9535},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9628},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9358},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9573},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9804},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9844},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0059},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0072},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0299},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0203},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0222},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9958},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9782},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9597},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9868},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0089},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0146},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9864},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0027},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0012},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0131},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0186},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0306},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0534},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0565},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0445},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0587},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0722},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0731},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0787},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.096},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1098},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0906},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0888},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0562},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0625},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0678},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0764},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0388},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0525},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0357},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0466},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0587},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0522},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.026},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0051},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9738},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9765},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9925},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9874},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9877},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9649},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9687},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0076},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0046},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0108},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0158},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0266},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0251},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0183},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0195},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0315},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.025},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0325},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.053},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0649},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0818},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0788},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0877},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0746},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0787},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0897},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0674},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0862},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0964},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1047},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1079},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1039},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1184},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1119},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0725},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0774},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0935},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0993},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1195},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1166},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1188},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1236},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1305},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1165},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1343},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1406},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1474},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1412},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1447},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1295},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1166},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1138},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1228},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1173},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1066},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0955},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.105},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1096},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0993},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9738},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9763},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":0.9995},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0214},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.03},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.045},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0439},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0295},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0338},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0346},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.054},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0581},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0676},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0599},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0629},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0511},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0576},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0646},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.089},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0942},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1043},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0945},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.106},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1048},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1044},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0922},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0963},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1024},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1112},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1075},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0969},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0861},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0944},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0943},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.0939},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1149},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1021},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1084},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1181},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1242},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1243},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1349},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1256},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1313},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1334},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1151},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1228},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1242},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1235},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1089},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1056},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1197},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1398},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.15},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1471},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1542},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1676},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1732},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1691},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1755},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1666},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1715},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1866},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.186},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.1909},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.202},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2081},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2025},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2058},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2167},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.218},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2306},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2327},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2267},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2394},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2422},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2457},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2494},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2417},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2327},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2399},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2526},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2628},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2745},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2741},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2704},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2869},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2878},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2975},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2764},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3001},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3198},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3276},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3418},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3348},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3469},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.359},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3613},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3345},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3444},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3396},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3501},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3225},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2964},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2732},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3094},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3247},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3034},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3051},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3325},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3335},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3316},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3503},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3597},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3477},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3364},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3458},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3283},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.352},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3468},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3244},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3365},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3454},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3545},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3386},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3332},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3097},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.333},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3169},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2779},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2943},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3158},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3115},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3115},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3293},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3417},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3428},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3521},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3364},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3459},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3516},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3339},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3411},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3533},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3502},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3544},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3546},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3451},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3609},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3494},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3517},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3404},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3244},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3174},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2695},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2902},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3086},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3054},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3116},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3278},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3365},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3288},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3177},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3102},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3294},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3399},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3338},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3357},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3166},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3221},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3178},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.2965},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3128},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3143},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3306},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3431},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3383},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3559},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3688},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3687},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3641},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3617},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3622},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3818},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3999},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4049},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4125},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4356},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.465},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4486},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4594},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4612},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4633},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4781},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4713},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4865},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5002},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5304},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5142},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5162},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5125},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4978},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4927},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.453},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.491},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4905},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4692},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4716},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5046},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5072},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5083},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5204},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5066},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.523},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5404},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5538},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5674},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5448},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4841},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4773},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5049},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5244},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5129},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5426},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5451},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5331},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5129},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.514},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4799},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5004},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4643},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4369},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.3647},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4094},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4394},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4199},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4406},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4453},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.42},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.449},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.427},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4003},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4206},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4767},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4639},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4784},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4801},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4953},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.4933},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5161},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5198},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5261},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5236},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5378},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5196},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5136},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5244},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5088},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.5258},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000018663,"lxr_nv_fc":1.532}],"priceMetricsList":[{"date":"2024-05-05T16:00:00.000Z","stockId":1000000399303,"cp":7007.8,"r_cp":7784.8262},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000399303,"cp":7045.84,"r_cp":7827.2234},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000399303,"cp":6943.8,"r_cp":7714.2429},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000399303,"cp":7040.4,"r_cp":7822.3176},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000399303,"cp":6966.85,"r_cp":7741.4589},{"stockId":1000000399303,"date":"2024-05-12T16:00:00.000Z","cp":6872.36,"r_cp":7636.7251},{"stockId":1000000399303,"date":"2024-05-13T16:00:00.000Z","cp":6916.96,"r_cp":7687.3826},{"stockId":1000000399303,"date":"2024-05-14T16:00:00.000Z","cp":6851.69,"r_cp":7615.3533},{"stockId":1000000399303,"date":"2024-05-15T16:00:00.000Z","cp":6852.91,"r_cp":7618.4451},{"stockId":1000000399303,"date":"2024-05-16T16:00:00.000Z","cp":6937.04,"r_cp":7713.4755},{"stockId":1000000399303,"date":"2024-05-19T16:00:00.000Z","cp":6977.31,"r_cp":7759.5152},{"stockId":1000000399303,"date":"2024-05-20T16:00:00.000Z","cp":6910.43,"r_cp":7686.2003},{"stockId":1000000399303,"date":"2024-05-21T16:00:00.000Z","cp":6925.51,"r_cp":7704.5552},{"stockId":1000000399303,"date":"2024-05-22T16:00:00.000Z","cp":6771.4,"r_cp":7535.4329},{"stockId":1000000399303,"date":"2024-05-23T16:00:00.000Z","cp":6695.46,"r_cp":7453.2091},{"stockId":1000000399303,"date":"2024-05-26T16:00:00.000Z","cp":6749.27,"r_cp":7514.5336},{"stockId":1000000399303,"date":"2024-05-27T16:00:00.000Z","cp":6685.64,"r_cp":7445.6293},{"stockId":1000000399303,"date":"2024-05-28T16:00:00.000Z","cp":6690.26,"r_cp":7453.5526},{"stockId":1000000399303,"date":"2024-05-29T16:00:00.000Z","cp":6656.09,"r_cp":7418.9855},{"stockId":1000000399303,"date":"2024-05-30T16:00:00.000Z","cp":6697.14,"r_cp":7467.7},{"stockId":1000000399303,"date":"2024-06-02T16:00:00.000Z","cp":6591.25,"r_cp":7351.042},{"stockId":1000000399303,"date":"2024-06-03T16:00:00.000Z","cp":6582.83,"r_cp":7342.4207},{"stockId":1000000399303,"date":"2024-06-04T16:00:00.000Z","cp":6470.66,"r_cp":7219.476},{"stockId":1000000399303,"date":"2024-06-05T16:00:00.000Z","cp":6282.27,"r_cp":7013.2702},{"stockId":1000000399303,"date":"2024-06-06T16:00:00.000Z","cp":6342.94,"r_cp":7084.76},{"stockId":1000000399303,"date":"2024-06-10T16:00:00.000Z","cp":6397.48,"r_cp":7146.8041},{"stockId":1000000399303,"date":"2024-06-11T16:00:00.000Z","cp":6454.07,"r_cp":7211.1835},{"stockId":1000000399303,"date":"2024-06-12T16:00:00.000Z","cp":6416.73,"r_cp":7172.1037},{"stockId":1000000399303,"date":"2024-06-13T16:00:00.000Z","cp":6422.2,"r_cp":7182.6697},{"stockId":1000000399303,"date":"2024-06-16T16:00:00.000Z","cp":6416.27,"r_cp":7177.8642},{"stockId":1000000399303,"date":"2024-06-17T16:00:00.000Z","cp":6487.6,"r_cp":7259.3813},{"stockId":1000000399303,"date":"2024-06-18T16:00:00.000Z","cp":6419.22,"r_cp":7184.545},{"stockId":1000000399303,"date":"2024-06-19T16:00:00.000Z","cp":6284.56,"r_cp":7036.9272},{"stockId":1000000399303,"date":"2024-06-20T16:00:00.000Z","cp":6284.73,"r_cp":7038.9815},{"stockId":1000000399303,"date":"2024-06-23T16:00:00.000Z","cp":6052.52,"r_cp":6779.4819},{"stockId":1000000399303,"date":"2024-06-24T16:00:00.000Z","cp":6020.83,"r_cp":6745.0937},{"stockId":1000000399303,"date":"2024-06-25T16:00:00.000Z","cp":6197.13,"r_cp":6944.5491},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399303,"cp":6052.93,"r_cp":6784.4872},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399303,"cp":6095.88,"r_cp":6834.5871},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399303,"cp":6147.73,"r_cp":6893.3448},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399303,"cp":6118.37,"r_cp":6860.6155},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399303,"cp":6056.47,"r_cp":6791.8575},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399303,"cp":5909.05,"r_cp":6628.2126},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399303,"cp":5972.5,"r_cp":6701.6959},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399303,"cp":5812.71,"r_cp":6523.3864},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399303,"cp":5936.21,"r_cp":6662.645},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399303,"cp":5902.88,"r_cp":6626.6263},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399303,"cp":6068.14,"r_cp":6813.5178},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399303,"cp":6039.59,"r_cp":6782.6549},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399303,"cp":5955.61,"r_cp":6689.0706},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399303,"cp":5964.11,"r_cp":6699.3547},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399303,"cp":5890.98,"r_cp":6618.1709},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399303,"cp":5897.34,"r_cp":6626.3177},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399303,"cp":5921.6,"r_cp":6655.1432},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399303,"cp":5941.4,"r_cp":6677.8286},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399303,"cp":5795.21,"r_cp":6513.6832},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399303,"cp":5704.26,"r_cp":6411.7406},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399303,"cp":5717.21,"r_cp":6427.0874},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399303,"cp":5811.6,"r_cp":6533.5969},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399303,"cp":5805.45,"r_cp":6526.8654},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399303,"cp":5838.69,"r_cp":6564.3741},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399303,"cp":6059.64,"r_cp":6812.9978},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399303,"cp":6057.51,"r_cp":6810.7146},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399303,"cp":5972.22,"r_cp":6714.9019},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399303,"cp":5805,"r_cp":6526.9435},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399303,"cp":5909.21,"r_cp":6644.1133},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399303,"cp":5912.18,"r_cp":6647.4966},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399303,"cp":5894.86,"r_cp":6628.3004},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399303,"cp":5848.18,"r_cp":6575.9813},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399303,"cp":5805.99,"r_cp":6528.6053},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399303,"cp":5838.01,"r_cp":6564.9261},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399303,"cp":5793.54,"r_cp":6514.9527},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399303,"cp":5846.89,"r_cp":6575.0476},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399303,"cp":5820.47,"r_cp":6545.7782},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399303,"cp":5812.74,"r_cp":6537.1513},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399303,"cp":5705.02,"r_cp":6416.0107},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399303,"cp":5678.47,"r_cp":6386.1981},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399303,"cp":5599.03,"r_cp":6297.1676},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399303,"cp":5589.89,"r_cp":6287.0143},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399303,"cp":5630.72,"r_cp":6332.9282},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399303,"cp":5547.12,"r_cp":6239.2177},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399303,"cp":5564.56,"r_cp":6258.9465},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399303,"cp":5657.51,"r_cp":6363.7315},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399303,"cp":5771.94,"r_cp":6492.4703},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399303,"cp":5657.73,"r_cp":6364.0819},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399303,"cp":5713.63,"r_cp":6427.0164},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399303,"cp":5680.53,"r_cp":6389.9123},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399303,"cp":5732.01,"r_cp":6447.851},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399303,"cp":5621.48,"r_cp":6323.6509},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399303,"cp":5588.92,"r_cp":6287.3137},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399303,"cp":5616.26,"r_cp":6318.1494},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399303,"cp":5597.37,"r_cp":6297.0279},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399303,"cp":5581.77,"r_cp":6279.6327},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399303,"cp":5501.93,"r_cp":6189.9802},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399303,"cp":5478.19,"r_cp":6163.5751},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399303,"cp":5590.77,"r_cp":6290.5526},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399303,"cp":5574.36,"r_cp":6272.4926},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399303,"cp":5582.8,"r_cp":6282.073},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399303,"cp":5786,"r_cp":6510.9589},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399303,"cp":5852.37,"r_cp":6586.0151},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399303,"cp":6055.92,"r_cp":6815.4208},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399303,"cp":6368,"r_cp":7167.2916},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399303,"cp":7093.07,"r_cp":7983.8953},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399303,"cp":7729.54,"r_cp":8700.5521},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399303,"cp":7081.53,"r_cp":7971.269},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399303,"cp":7029.42,"r_cp":7912.8549},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399303,"cp":6727.41,"r_cp":7574.2185},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399303,"cp":6975.33,"r_cp":7853.4828},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399303,"cp":6857.79,"r_cp":7721.1527},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399303,"cp":6880.52,"r_cp":7746.8319},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399303,"cp":6868.55,"r_cp":7733.5964},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399303,"cp":7138.74,"r_cp":8038.0539},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399303,"cp":7303.55,"r_cp":8224.1644},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399303,"cp":7348.53,"r_cp":8274.9476},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399303,"cp":7351.74,"r_cp":8278.8175},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399303,"cp":7315.18,"r_cp":8237.8122},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399303,"cp":7468.12,"r_cp":8410.3269},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399303,"cp":7637.01,"r_cp":8600.5477},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399303,"cp":7501.66,"r_cp":8448.1961},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399303,"cp":7528.74,"r_cp":8478.8674},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399303,"cp":7650.01,"r_cp":8615.8532},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399303,"cp":7365.2,"r_cp":8295.2928},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399303,"cp":7516.89,"r_cp":8466.1635},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399303,"cp":7777.74,"r_cp":8760.075},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399303,"cp":7832.19,"r_cp":8821.4614},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399303,"cp":7989.35,"r_cp":8998.4748},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399303,"cp":8012.46,"r_cp":9024.9788},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399303,"cp":8216.35,"r_cp":9254.7348},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399303,"cp":8105.88,"r_cp":9130.3038},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399303,"cp":8103,"r_cp":9127.152},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399303,"cp":7857.5,"r_cp":8850.6898},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399303,"cp":7685.88,"r_cp":8657.4914},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399303,"cp":7476.09,"r_cp":8421.2292},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399303,"cp":7692.51,"r_cp":8665.036},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399303,"cp":7872.85,"r_cp":8868.17},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399303,"cp":7889.62,"r_cp":8887.2163},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399303,"cp":7611.36,"r_cp":8573.8925},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399303,"cp":7675.15,"r_cp":8645.8915},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399303,"cp":7571.78,"r_cp":8529.7607},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399303,"cp":7726.07,"r_cp":8703.6131},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399303,"cp":7714.41,"r_cp":8690.5886},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399303,"cp":7856.94,"r_cp":8851.2401},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399303,"cp":8022.03,"r_cp":9037.2879},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399303,"cp":8019.65,"r_cp":9034.6133},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399303,"cp":7896.13,"r_cp":8895.4575},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399303,"cp":8014.87,"r_cp":9029.5513},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399303,"cp":8092.8,"r_cp":9117.3855},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399303,"cp":8055.2,"r_cp":9075.0414},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399303,"cp":8136.21,"r_cp":9166.3503},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399303,"cp":8254.99,"r_cp":9300.1643},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399303,"cp":8317.82,"r_cp":9371.1008},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399303,"cp":8156.34,"r_cp":9189.2191},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399303,"cp":8067.54,"r_cp":9089.21},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399303,"cp":7821.18,"r_cp":8811.705},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399303,"cp":7890.22,"r_cp":8889.6534},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399303,"cp":7914.01,"r_cp":8916.6156},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399303,"cp":8018.05,"r_cp":9034.1258},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399303,"cp":7731.93,"r_cp":8711.8023},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399303,"cp":7820.47,"r_cp":8811.713},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399303,"cp":7699.19,"r_cp":8675.0648},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399303,"cp":7800.36,"r_cp":8789.1255},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399303,"cp":7828.59,"r_cp":8821.1512},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399303,"cp":7779.49,"r_cp":8765.8508},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399303,"cp":7533.05,"r_cp":8488.1674},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399303,"cp":7369.04,"r_cp":8303.3603},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399303,"cp":7106.75,"r_cp":8007.8458},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399303,"cp":7074.91,"r_cp":7971.9642},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399303,"cp":7221.52,"r_cp":8137.2091},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399303,"cp":7208.26,"r_cp":8122.3069},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399303,"cp":7231.26,"r_cp":8148.2563},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399303,"cp":7043.24,"r_cp":7936.6564},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399303,"cp":7050.71,"r_cp":7945.1099},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399303,"cp":7399.37,"r_cp":8338.008},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399303,"cp":7359.63,"r_cp":8293.5103},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399303,"cp":7402.86,"r_cp":8342.2674},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399303,"cp":7428.09,"r_cp":8370.7722},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399303,"cp":7492.32,"r_cp":8443.1636},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399303,"cp":7526.88,"r_cp":8482.334},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399303,"cp":7448.08,"r_cp":8394.0796},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399303,"cp":7421.99,"r_cp":8364.7844},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399303,"cp":7557.95,"r_cp":8518.2691},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399303,"cp":7434.54,"r_cp":8379.1811},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399303,"cp":7506.25,"r_cp":8460.0006},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399303,"cp":7718.15,"r_cp":8698.8267},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399303,"cp":7833.95,"r_cp":8829.3442},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399303,"cp":7965.02,"r_cp":8977.0603},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399303,"cp":7939.53,"r_cp":8948.3552},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399303,"cp":8054.56,"r_cp":9078.0092},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399303,"cp":7959.5,"r_cp":8970.8666},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399303,"cp":7988.49,"r_cp":9003.5512},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399303,"cp":8076.16,"r_cp":9102.4048},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399303,"cp":7881.18,"r_cp":8882.6551},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399303,"cp":8095.69,"r_cp":9124.416},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399303,"cp":8171.58,"r_cp":9210.0002},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399303,"cp":8314.95,"r_cp":9371.5922},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399303,"cp":8323.91,"r_cp":9381.6874},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399303,"cp":8288.47,"r_cp":9341.7468},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399303,"cp":8414.03,"r_cp":9483.2711},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399303,"cp":8380.71,"r_cp":9445.7186},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399303,"cp":8055.57,"r_cp":9079.2599},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399303,"cp":8067.81,"r_cp":9093.0588},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399303,"cp":8179.88,"r_cp":9219.3668},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399303,"cp":8241.86,"r_cp":9289.2996},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399303,"cp":8422.93,"r_cp":9493.4216},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399303,"cp":8377.99,"r_cp":9442.7641},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399303,"cp":8392.97,"r_cp":9459.6543},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399303,"cp":8419.25,"r_cp":9489.3013},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399303,"cp":8458.68,"r_cp":9533.7462},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399303,"cp":8315.96,"r_cp":9373.1226},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399303,"cp":8462.7,"r_cp":9538.5484},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399303,"cp":8505.12,"r_cp":9586.3604},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399303,"cp":8546.43,"r_cp":9632.9152},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399303,"cp":8491.98,"r_cp":9571.5492},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399303,"cp":8476.98,"r_cp":9554.6374},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399303,"cp":8302.68,"r_cp":9358.1793},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399303,"cp":8207.61,"r_cp":9251.0259},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399303,"cp":8129.24,"r_cp":9162.6874},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399303,"cp":8186.83,"r_cp":9227.6052},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399303,"cp":8156.61,"r_cp":9193.5401},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399303,"cp":8055.16,"r_cp":9079.1919},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399303,"cp":7987.56,"r_cp":9002.4879},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399303,"cp":8043.72,"r_cp":9070.4988},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399303,"cp":8067.56,"r_cp":9093.3371},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399303,"cp":7970.13,"r_cp":8983.6292},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399303,"cp":6981,"r_cp":7868.7277},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399303,"cp":7002.37,"r_cp":7892.8154},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399303,"cp":7180.86,"r_cp":8094.0286},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399303,"cp":7377.16,"r_cp":8315.2956},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399303,"cp":7468.94,"r_cp":8418.8715},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399303,"cp":7594.39,"r_cp":8560.2721},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399303,"cp":7574.68,"r_cp":8538.0595},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399303,"cp":7454.84,"r_cp":8402.9893},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399303,"cp":7478.2,"r_cp":8429.3138},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399303,"cp":7472.57,"r_cp":8423.07},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399303,"cp":7642.64,"r_cp":8614.8116},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399303,"cp":7636.68,"r_cp":8608.3895},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399303,"cp":7705.46,"r_cp":8686.1733},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399303,"cp":7625.5,"r_cp":8596.1734},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399303,"cp":7650.63,"r_cp":8624.7211},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399303,"cp":7554.44,"r_cp":8516.6435},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399303,"cp":7606.18,"r_cp":8575.6234},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399303,"cp":7685.37,"r_cp":8666.2918},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399303,"cp":7908.13,"r_cp":8917.7749},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399303,"cp":7928.15,"r_cp":8940.5836},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399303,"cp":8001.56,"r_cp":9023.5926},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399303,"cp":7892.81,"r_cp":8901.5044},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399303,"cp":8011.85,"r_cp":9035.9802},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399303,"cp":7986.13,"r_cp":9007.594},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399303,"cp":7992.6,"r_cp":9015.5547},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399303,"cp":7865.78,"r_cp":8873.4535},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399303,"cp":7905.06,"r_cp":8919.1951},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399303,"cp":7948.68,"r_cp":8968.991},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399303,"cp":8014.74,"r_cp":9044.4432},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399303,"cp":7978.6,"r_cp":9004.4587},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399303,"cp":7882.89,"r_cp":8898.0457},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399303,"cp":7793.7,"r_cp":8799.2947},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399303,"cp":7859.4,"r_cp":8874.8735},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399303,"cp":7847.61,"r_cp":8863.7272},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399303,"cp":7823.61,"r_cp":8839.6985},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399303,"cp":7971.66,"r_cp":9011.0466},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399303,"cp":7866.89,"r_cp":8895.3811},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399303,"cp":7930.48,"r_cp":8968.2167},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399303,"cp":8006.78,"r_cp":9056.5387},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399303,"cp":8062.72,"r_cp":9122.5237},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399303,"cp":8047.5,"r_cp":9108.4572},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399303,"cp":8156.06,"r_cp":9232.0814},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399303,"cp":8085.29,"r_cp":9153.4845},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399303,"cp":8116.49,"r_cp":9190.9761},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399303,"cp":8133.17,"r_cp":9212.3143},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399303,"cp":7988.15,"r_cp":9050.8986},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399303,"cp":8062.63,"r_cp":9136.1709},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399303,"cp":8050.12,"r_cp":9123.2818},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399303,"cp":8046.18,"r_cp":9120.7943},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399303,"cp":7907.16,"r_cp":8964.6537},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399303,"cp":7841.57,"r_cp":8892.7559},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399303,"cp":7962.71,"r_cp":9032.0352},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399303,"cp":8126.88,"r_cp":9219.4387},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399303,"cp":8224.55,"r_cp":9331.991},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399303,"cp":8194.65,"r_cp":9299.8616},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399303,"cp":8228.62,"r_cp":9340.1057},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399303,"cp":8339.49,"r_cp":9467.2658},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399303,"cp":8362.17,"r_cp":9493.1818},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399303,"cp":8277.65,"r_cp":9397.3133},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399303,"cp":8334.91,"r_cp":9463.3156},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399303,"cp":8272.44,"r_cp":9394.094},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399303,"cp":8299.69,"r_cp":9425.8378},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399303,"cp":8407.13,"r_cp":9548.7653},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399303,"cp":8385.16,"r_cp":9524.7178},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399303,"cp":8392.9,"r_cp":9534.6809},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399303,"cp":8461.68,"r_cp":9614.8168},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399303,"cp":8491.38,"r_cp":9648.9385},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399303,"cp":8463.1,"r_cp":9617.405},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399303,"cp":8506.76,"r_cp":9667.8073},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399303,"cp":8608.4,"r_cp":9783.9572},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399303,"cp":8619.47,"r_cp":9797.6886},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399303,"cp":8707.54,"r_cp":9898.1605},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399303,"cp":8729.96,"r_cp":9923.6906},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399303,"cp":8675.53,"r_cp":9862.5202},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399303,"cp":8782.43,"r_cp":9984.5044},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399303,"cp":8801.88,"r_cp":10007.0776},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399303,"cp":8845.73,"r_cp":10057.4039},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399303,"cp":8902.47,"r_cp":10121.9174},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399303,"cp":8819.69,"r_cp":10028.3313},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399303,"cp":8765.86,"r_cp":9967.1464},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399303,"cp":8785.39,"r_cp":9989.4169},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399303,"cp":8898.53,"r_cp":10118.1152},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399303,"cp":8962.94,"r_cp":10191.5251},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399303,"cp":9060.73,"r_cp":10302.8602},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399303,"cp":9062.77,"r_cp":10305.2199},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399303,"cp":9025.77,"r_cp":10263.381},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399303,"cp":9170.5,"r_cp":10428.1003},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399303,"cp":9194.49,"r_cp":10455.4031},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399303,"cp":9324.47,"r_cp":10603.361},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399303,"cp":9179.3,"r_cp":10438.3404},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399303,"cp":9374.51,"r_cp":10660.6189},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399303,"cp":9566.31,"r_cp":10878.7297},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399303,"cp":9595.69,"r_cp":10912.6214},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399303,"cp":9657.08,"r_cp":10982.65},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399303,"cp":9584.42,"r_cp":10900.0119},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399303,"cp":9699.77,"r_cp":11031.2761},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399303,"cp":9845.8,"r_cp":11197.4476},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399303,"cp":9832.87,"r_cp":11182.7832},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399303,"cp":9634.84,"r_cp":10957.5709},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399303,"cp":9759.28,"r_cp":11099.2056},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399303,"cp":9731.77,"r_cp":11067.9947},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399303,"cp":9825.71,"r_cp":11175.0264},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399303,"cp":9581.56,"r_cp":10897.3471},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399303,"cp":9424.98,"r_cp":10719.3077},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399303,"cp":9229.53,"r_cp":10497.1471},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399303,"cp":9497.63,"r_cp":10802.5497},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399303,"cp":9594.44,"r_cp":10912.688},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399303,"cp":9464.47,"r_cp":10765.2463},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399303,"cp":9485.64,"r_cp":10789.6092},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399303,"cp":9700.05,"r_cp":11033.7729},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399303,"cp":9719.59,"r_cp":11056.3681},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399303,"cp":9711.18,"r_cp":11047.1835},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399303,"cp":9828.68,"r_cp":11181.2677},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399303,"cp":9899.16,"r_cp":11261.8967},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399303,"cp":9794.33,"r_cp":11142.6684},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399303,"cp":9722.16,"r_cp":11061.064},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399303,"cp":9783.12,"r_cp":11130.7825},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399303,"cp":9655.05,"r_cp":10985.8531},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399303,"cp":9802.73,"r_cp":11154.2924},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399303,"cp":9759.4,"r_cp":11105.5309},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399303,"cp":9598.25,"r_cp":10922.89},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399303,"cp":9705.46,"r_cp":11045.1796},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399303,"cp":9776.84,"r_cp":11126.8016},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399303,"cp":9860.24,"r_cp":11221.7651},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399303,"cp":9744.3,"r_cp":11089.838},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399303,"cp":9711.88,"r_cp":11053.3545},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399303,"cp":9529.45,"r_cp":10845.9601},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399303,"cp":9685.48,"r_cp":11023.9083},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399303,"cp":9573.22,"r_cp":10896.6235},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399303,"cp":9287.1,"r_cp":10571.499},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399303,"cp":9390.44,"r_cp":10689.3735},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399303,"cp":9547.88,"r_cp":10868.8024},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399303,"cp":9509.84,"r_cp":10825.9146},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399303,"cp":9497.15,"r_cp":10811.55},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399303,"cp":9619.71,"r_cp":10951.5854},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399303,"cp":9721.09,"r_cp":11067.1194},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399303,"cp":9719.02,"r_cp":11065.064},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399303,"cp":9807.78,"r_cp":11166.1409},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399303,"cp":9674.74,"r_cp":11014.7996},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399303,"cp":9732.98,"r_cp":11081.1914},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399303,"cp":9791.26,"r_cp":11147.571},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399303,"cp":9662.69,"r_cp":11001.2431},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399303,"cp":9711.46,"r_cp":11056.7667},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399303,"cp":9811.51,"r_cp":11170.7079},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399303,"cp":9784.06,"r_cp":11139.5761},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399303,"cp":9827.35,"r_cp":11188.8657},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399303,"cp":9821.88,"r_cp":11182.7862},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399303,"cp":9751.99,"r_cp":11103.2505},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399303,"cp":9876.86,"r_cp":11245.4356},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399303,"cp":9771.28,"r_cp":11125.479},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399303,"cp":9805.26,"r_cp":11164.1838},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399303,"cp":9695.4,"r_cp":11039.1798},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399303,"cp":9593.95,"r_cp":10923.7814},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399303,"cp":9520.68,"r_cp":10840.4185},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399303,"cp":9161.5,"r_cp":10431.5043},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399303,"cp":9320.02,"r_cp":10612.0041},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399303,"cp":9467.63,"r_cp":10780.4263},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399303,"cp":9452.96,"r_cp":10763.7942},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399303,"cp":9468.66,"r_cp":10781.8332},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399303,"cp":9573.58,"r_cp":10901.3531},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399303,"cp":9647.57,"r_cp":10985.6143},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399303,"cp":9567.47,"r_cp":10894.4428},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399303,"cp":9474.03,"r_cp":10788.2944},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399303,"cp":9439.08,"r_cp":10748.5075},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399303,"cp":9592.19,"r_cp":10923.0147},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399303,"cp":9724.13,"r_cp":11073.4854},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399303,"cp":9681.76,"r_cp":11025.3338},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399303,"cp":9709.59,"r_cp":11057.0909},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399303,"cp":9571.37,"r_cp":10899.8057},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399303,"cp":9658.32,"r_cp":10998.9557},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399303,"cp":9598.55,"r_cp":10930.8948},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399303,"cp":9426.65,"r_cp":10735.1963},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399303,"cp":9541.38,"r_cp":10865.8611},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399303,"cp":9524.48,"r_cp":10846.6265},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399303,"cp":9622.46,"r_cp":10958.3654},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399303,"cp":9723.62,"r_cp":11073.5637},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399303,"cp":9692.47,"r_cp":11038.0867},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399303,"cp":9848.04,"r_cp":11215.3011},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399303,"cp":9965,"r_cp":11348.6352},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399303,"cp":9964.26,"r_cp":11347.8671},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399303,"cp":9958.91,"r_cp":11341.7989},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399303,"cp":9954.61,"r_cp":11336.8963},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399303,"cp":9955.85,"r_cp":11338.5873},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399303,"cp":10155.81,"r_cp":11566.3213},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399303,"cp":10293.14,"r_cp":11722.7218},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399303,"cp":10348.54,"r_cp":11786.0731},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399303,"cp":10468.51,"r_cp":11923.0487},{"stockId":1000000399303,"date":"2026-01-08T16:00:00.000Z","cp":10673.61,"r_cp":12156.7343},{"stockId":1000000399303,"date":"2026-01-11T16:00:00.000Z","cp":10985.02,"r_cp":12511.4209},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399303,"cp":10780.35,"r_cp":12278.3882},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000399303,"cp":10881.05,"r_cp":12393.1003},{"stockId":1000000399303,"date":"2026-01-14T16:00:00.000Z","cp":10815.73,"r_cp":12318.7777},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399303,"cp":10813.63,"r_cp":12316.4934},{"stockId":1000000399303,"date":"2026-01-18T16:00:00.000Z","cp":10885.58,"r_cp":12398.4522},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399303,"cp":10757.62,"r_cp":12252.7379},{"stockId":1000000399303,"date":"2026-01-20T16:00:00.000Z","cp":10859.29,"r_cp":12368.7925},{"stockId":1000000399303,"date":"2026-01-21T16:00:00.000Z","cp":10955.56,"r_cp":12478.4526},{"stockId":1000000399303,"date":"2026-01-22T16:00:00.000Z","cp":11173.26,"r_cp":12726.5784},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000399303,"cp":11021.31,"r_cp":12553.7093},{"stockId":1000000399303,"date":"2026-01-26T16:00:00.000Z","cp":11058.56,"r_cp":12596.1329},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000399303,"cp":11049.32,"r_cp":12585.6264},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000399303,"cp":10929.75,"r_cp":12449.4244},{"stockId":1000000399303,"date":"2026-01-29T16:00:00.000Z","cp":10865.03,"r_cp":12375.7119},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000399303,"cp":10532.09,"r_cp":11996.4751},{"stockId":1000000399303,"date":"2026-02-02T16:00:00.000Z","cp":10855.97,"r_cp":12365.3934},{"stockId":1000000399303,"date":"2026-02-03T16:00:00.000Z","cp":10851.89,"r_cp":12360.8297},{"stockId":1000000399303,"date":"2026-02-04T16:00:00.000Z","cp":10670.75,"r_cp":12154.6865},{"stockId":1000000399303,"date":"2026-02-05T16:00:00.000Z","cp":10676.48,"r_cp":12161.3928},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000399303,"cp":10910.44,"r_cp":12428.0857},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000399303,"cp":10913.54,"r_cp":12431.6545},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399303,"cp":10882.94,"r_cp":12396.8732},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000399303,"cp":10969.25,"r_cp":12495.2247},{"stockId":1000000399303,"date":"2026-02-12T16:00:00.000Z","cp":10857.59,"r_cp":12368.0484},{"stockId":1000000399303,"date":"2026-02-23T16:00:00.000Z","cp":10969.71,"r_cp":12495.7648},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399303,"cp":11112.99,"r_cp":12658.978},{"stockId":1000000399303,"date":"2026-02-25T16:00:00.000Z","cp":11210.37,"r_cp":12769.9121},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399303,"cp":11306.91,"r_cp":12879.8743},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399303,"cp":11173.22,"r_cp":12727.5923},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000399303,"cp":10706.97,"r_cp":12196.4781},{"stockId":1000000399303,"date":"2026-03-03T16:00:00.000Z","cp":10664.33,"r_cp":12147.9106},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000399303,"cp":10797.26,"r_cp":12299.3248},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000399303,"cp":10907.54,"r_cp":12424.9623},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000399303,"cp":10828.24,"r_cp":12334.6332},{"stockId":1000000399303,"date":"2026-03-09T16:00:00.000Z","cp":11048.09,"r_cp":12585.1362},{"stockId":1000000399303,"date":"2026-03-10T16:00:00.000Z","cp":11036.89,"r_cp":12572.3857},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399303,"cp":10954.97,"r_cp":12479.065},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399303,"cp":10784.55,"r_cp":12284.934},{"stockId":1000000399303,"date":"2026-03-15T16:00:00.000Z","cp":10789.14,"r_cp":12290.1581},{"stockId":1000000399303,"date":"2026-03-16T16:00:00.000Z","cp":10510.78,"r_cp":11973.0896},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000399303,"cp":10651.3,"r_cp":12133.1575},{"stockId":1000000399303,"date":"2026-03-18T16:00:00.000Z","cp":10401.62,"r_cp":11848.7543},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399303,"cp":10197.02,"r_cp":11615.6941},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399303,"cp":9682.62,"r_cp":11029.7247},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399303,"cp":9968.29,"r_cp":11355.1317},{"stockId":1000000399303,"date":"2026-03-24T16:00:00.000Z","cp":10181.34,"r_cp":11597.826},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399303,"cp":10023.52,"r_cp":11418.0469},{"stockId":1000000399303,"date":"2026-03-26T16:00:00.000Z","cp":10172.45,"r_cp":11587.6971},{"stockId":1000000399303,"date":"2026-03-29T16:00:00.000Z","cp":10201.33,"r_cp":11620.5931},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399303,"cp":10022.45,"r_cp":11416.8331},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000399303,"cp":10240.59,"r_cp":11665.3235},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399303,"cp":10051.44,"r_cp":11449.8537},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399303,"cp":9918.82,"r_cp":11298.7801},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000399303,"cp":10019.03,"r_cp":11412.9412},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399303,"cp":10485.5,"r_cp":11944.2994},{"stockId":1000000399303,"date":"2026-04-08T16:00:00.000Z","cp":10421.57,"r_cp":11871.4771},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399303,"cp":10516.16,"r_cp":11979.3461},{"stockId":1000000399303,"date":"2026-04-12T16:00:00.000Z","cp":10547.16,"r_cp":12014.6541},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399303,"cp":10690.57,"r_cp":12178.0252},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399303,"cp":10654.27,"r_cp":12136.6759},{"stockId":1000000399303,"date":"2026-04-15T16:00:00.000Z","cp":10841.99,"r_cp":12350.5243},{"stockId":1000000399303,"date":"2026-04-16T16:00:00.000Z","cp":10928.8,"r_cp":12449.4425},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000399303,"cp":11008.14,"r_cp":12539.8227},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000399303,"cp":10996.9,"r_cp":12527.1457},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399303,"cp":11146.04,"r_cp":12697.1226},{"stockId":1000000399303,"date":"2026-04-22T16:00:00.000Z","cp":10980.43,"r_cp":12508.5945},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000399303,"cp":10890.84,"r_cp":12406.6847},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000399303,"cp":10943.4,"r_cp":12466.8102},{"stockId":1000000399303,"date":"2026-04-27T16:00:00.000Z","cp":10795.99,"r_cp":12299.4258},{"stockId":1000000399303,"date":"2026-04-28T16:00:00.000Z","cp":10930.01,"r_cp":12452.3829},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000399303,"cp":10989.93,"r_cp":12521.6556}]}