window.pageData = {"index":{"_id":1000000399850,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"399850","tickerId":399850,"currency":"CNY","source":"cni","fsTableType":"non_financial","name":"深证50","cniCode":"399850","constituentsMarkets":["a"],"lastUpdated":"2024-05-16T10:28:42.342Z","followedNum":74,"totalReturnIndexId":1000012232850,"baseDate":"2002-12-30T16:00:00.000Z","basePoint":1000,"description":"深证50指数反映深市市值规模大、行业代表性强、公司治理良好的50家公司股价变化情况。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399850.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399850.pdf","indexUniverse":"深市A股","launchDate":"2023-10-17T16:00:00.000Z","selectionCriteria":"剔除成交金额、ESG评级靠后的股票；选取自由流通市值排名前100且在三级行业内排名A股市场前3的股票作为待选样本；待选样本超过50只，三级行业第1优先入选，公司治理得分较高的依次入选；待选样本不足50只，待选样本全部入选，公司治理得分较高的依次入选，直至样本数量达到50只。","rebalancingFrequency":"semi-annually","memoNum":4,"pinyin":"sz50","calculationMethod":"grading_weighted"},"startDate":"2024-04-24T03:40:10.497Z","endDate":"2026-04-24T03:40:10.497Z","stock":{"_id":3000000020517,"stockCode":"020517","masterFundShortName":"易方达深证50ETF联接发起式","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":20517,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"易方达深证50ETF联接发起式A","name":"易方达深证50交易型开放式指数证券投资基金发起式联接基金","setUpAssetScale":10021140.77,"setUpDate":"2024-01-09T16:00:00.000Z","setUpShares":10021140.77,"inceptionDate":"2024-01-11T16:00:00.000Z","pinyin":"yfdsz50jyxkfszszqtzjjfqsljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399850,"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399850","tickerId":399850,"name":"深证50","rebalancingFrequency":"semi-annually"},"managers":[{"name":"聂启文","stockType":"fund_manager","stockCode":"j101020379","exchange":"fm","tickerId":141723259200}],"targetFunds":[{"shortName":"易方达深证50ETF","stockType":"fund","stockCode":"159150","exchange":"sz","tickerId":159150}],"hotMetrics":{"fss":{"stockId":3000000020517,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.5548,"f_ind_h_s_r":0.44520000000000004,"f_h_a":758,"f_h_s_a":60679,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":-0.08889999999999998,"f_ins_h_s_r_c_hy":0.08889999999999992,"f_ind_h_s_r_c_1y":0.28180000000000005,"f_ins_h_s_r_c_1y":-0.28180000000000005},"fpr":{"stockId":3000000020517,"type":"fpr","f_p_r_fys_ssc":1368,"f_p_r_fys_ssrp":0.14923189465983908,"f_p_r_m1_ssc":1436,"f_p_r_m1_ssrp":0.08710801393728224,"f_p_r_m3_ssc":1382,"f_p_r_m3_ssrp":0.03403330919623461,"f_p_r_m6_ssc":1268,"f_p_r_m6_ssrp":0.20757695343330704,"f_p_r_y1_ssc":1116,"f_p_r_y1_ssrp":0.10134529147982063,"f_cagr_p_r_fs_ssc":1422,"f_cagr_p_r_fs_ssrp":0.06403940886699508,"f_p_r_y2_ssc":941,"f_p_r_y2_ssrp":0.15},"fp":{"stockId":3000000020517,"type":"fp","f_cagr_p_r_fs":0.2410269843768562,"f_p_r_d1":-0.003073344962206126,"f_cagr_p_r_fs_sic":6,"f_cagr_p_r_fs_sirp":0.4,"f_p_r_m1":0.11699221417839101,"f_p_r_m1_sic":6,"f_p_r_m1_sirp":0,"f_p_r_m3":0.08125082639164338,"f_p_r_m3_sic":6,"f_p_r_m3_sirp":0,"f_p_r_m6":0.09434593509534839,"f_p_r_m6_sic":6,"f_p_r_m6_sirp":0.8,"f_p_r_fys":0.07939545934530035,"f_p_r_fys_sic":6,"f_p_r_fys_sirp":0,"f_p_r_y1":0.4492689410722188,"f_p_r_y1_sic":6,"f_p_r_y1_sirp":0.8,"last_data_date":"2026-04-22T16:00:00.000Z","f_p_r_y2":0.5111336967569053},"ff":{"stockId":3000000020517,"type":"ff","f_m_f_r":0.0015,"f_c_f_r":0.0005,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_f":640,"f_m_a_c_f":3843,"f_m_f":3203,"f_c_fr":0.0005,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000020517,"type":"f_nlacan","f_nv_d":"2026-04-22T16:00:00.000Z","f_nv":1.6355,"f_nv_cr":-0.004685978578383709},"f_as":{"stockId":3000000020517,"type":"f_as","f_tas":20715062.4961,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020518,"name":"易方达深证50交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"020518","tickerId":20518,"shortName":"易方达深证50ETF联接发起式C","currency":"CNY","__csrcFundId":13542,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-17T17:10:12.956Z","inceptionDate":"2024-01-11T16:00:00.000Z","setUpAssetScale":13573.47,"setUpDate":"2024-01-09T16:00:00.000Z","setUpShares":13573.47,"pinyin":"yfdsz50jyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"indexId":1000000399850}]},"influencesList":[],"fundNetValueList":[{"date":"2024-04-24T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0851},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1085},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1308},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1238},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1497},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1477},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1361},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1478},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.142},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1378},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1362},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1316},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1358},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1448},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1464},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1422},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1426},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.132},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1175},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.125},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1094},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1112},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1076},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1019},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1107},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.122},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.116},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1163},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1011},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0964},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.094},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0872},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0974},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1001},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1042},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0952},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0824},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0811},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0736},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0684},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0784},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0687},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0651},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0651},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0657},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0572},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0547},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0496},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0479},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0371},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0486},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0487},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0649},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0679},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0645},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0743},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0751},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0831},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0878},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0829},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0518},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0372},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0347},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0505},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.038},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0288},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0566},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0438},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0317},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0182},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0209},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0181},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0194},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0137},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0119},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0157},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.006},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0127},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0129},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0112},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0035},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0015},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":0.9983},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0036},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.003},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":0.9947},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":0.989},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":0.9957},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0216},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0022},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0154},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0109},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0115},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":0.9996},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":0.9912},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":0.9921},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":0.9982},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":0.9917},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":0.9856},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":0.9888},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":0.9973},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":0.9988},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0388},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0547},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0997},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1716},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2648},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.311},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2345},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2328},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1913},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2155},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1823},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1661},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1547},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2085},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2134},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2221},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2231},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2073},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2249},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2259},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2103},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2048},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2034},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1965},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2205},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2536},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2396},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2758},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.262},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2806},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2762},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2867},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2549},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2267},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2097},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2243},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.227},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2268},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1908},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1877},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1804},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2021},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1843},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2032},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2153},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2094},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2005},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1991},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2178},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2135},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2268},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2266},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2398},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2098},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1954},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2027},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2052},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2141},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2075},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2039},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2204},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2174},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2223},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2192},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2202},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2009},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1682},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1524},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1504},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1595},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1508},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1553},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1353},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1334},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1697},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1558},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1595},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1633},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1767},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1834},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1736},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1705},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1802},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1657},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1622},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1845},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2072},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2074},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1974},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.211},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2045},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2197},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2237},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.21},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2204},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2177},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2384},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2358},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2197},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2269},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2272},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.198},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1969},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1931},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1934},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2126},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2039},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2002},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2021},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.199},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1927},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2232},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2183},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.228},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2291},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2152},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1945},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2008},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1984},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1973},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2032},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.198},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1898},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1858},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1855},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1704},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0662},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0797},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.0857},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1083},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.114},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1156},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1157},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1097},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1103},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1122},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1197},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1206},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1285},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1258},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.131},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1266},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1244},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1288},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1425},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1459},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1579},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1543},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.173},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1721},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1832},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1694},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1691},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1659},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1775},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.183},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1788},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.171},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1598},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1516},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.151},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1587},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1499},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1484},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1571},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1628},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1608},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1648},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1565},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.168},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1669},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1563},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1579},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1566},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1605},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1497},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1508},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1492},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1645},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1854},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1772},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1789},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1861},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1857},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1809},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1984},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1984},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.1862},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2011},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2024},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2072},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2149},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2108},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2231},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.221},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2372},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2426},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2504},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2619},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.262},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.271},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2645},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2662},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2752},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.269},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2434},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2403},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2419},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.25},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2523},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2498},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.247},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2634},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2736},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2988},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.2919},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.309},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.332},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.3304},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.3416},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.3465},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.3808},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4107},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4116},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.3952},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4272},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4425},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4574},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4331},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4348},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.3916},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.443},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.445},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4263},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4346},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4877},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4746},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4849},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4863},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5016},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4893},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4934},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4972},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4994},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5256},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5436},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5164},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5427},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.537},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5526},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5132},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4925},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4574},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4825},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4903},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4513},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4668},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5016},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4929},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4945},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.528},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5504},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5464},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5705},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5501},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5222},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5232},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5007},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5065},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5274},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5147},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5179},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5005},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5019},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5209},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4923},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.486},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4804},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4841},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4752},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4368},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.44},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4603},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4886},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4821},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4879},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5061},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5013},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4915},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.499},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5111},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.529},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5272},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5292},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5068},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5177},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5023},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4829},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5195},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4934},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4997},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5229},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5276},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5303},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5304},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5331},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5273},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5335},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5152},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5431},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5563},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5496},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5331},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5358},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5462},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5272},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5312},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5431},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5376},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5349},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5172},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5185},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.525},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5126},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5044},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.504},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4987},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5015},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.505},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4824},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4915},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4945},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.487},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4746},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4997},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4858},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4845},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4719},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4866},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5058},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4997},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4814},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4862},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4598},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4422},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4652},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.474},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4615},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.49},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5102},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5009},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5054},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5163},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4982},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5161},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4967},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5101},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4642},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4754},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4986},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.476},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4854},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4751},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4561},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4746},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4543},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4438},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4451},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5084},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.4994},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5422},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5526},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5782},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.565},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.5974},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.6084},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.6161},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.6191},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.6432},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000020517,"lxr_nv_fc":1.6355}],"priceMetricsList":[{"date":"2024-04-24T16:00:00.000Z","stockId":1000000399850,"cp":6532.33,"r_cp":8721.0666},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000399850,"cp":6683.46,"r_cp":8922.8427},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000399850,"cp":6826.36,"r_cp":9114.5462},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000399850,"cp":6763.32,"r_cp":9055.877},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000399850,"cp":6916.09,"r_cp":9260.4418},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000399850,"cp":6903.46,"r_cp":9243.5241},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000399850,"cp":6825.49,"r_cp":9139.129},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000399850,"cp":6901.3,"r_cp":9240.6367},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000399850,"cp":6861.75,"r_cp":9190.917},{"stockId":1000000399850,"date":"2024-05-12T16:00:00.000Z","cp":6835.19,"r_cp":9155.3366},{"stockId":1000000399850,"date":"2024-05-13T16:00:00.000Z","cp":6823.04,"r_cp":9141.8177},{"stockId":1000000399850,"date":"2024-05-14T16:00:00.000Z","cp":6771.73,"r_cp":9102.4217},{"stockId":1000000399850,"date":"2024-05-15T16:00:00.000Z","cp":6798.98,"r_cp":9139.0574},{"stockId":1000000399850,"date":"2024-05-16T16:00:00.000Z","cp":6856.45,"r_cp":9216.307},{"stockId":1000000399850,"date":"2024-05-19T16:00:00.000Z","cp":6867.03,"r_cp":9230.5332},{"stockId":1000000399850,"date":"2024-05-20T16:00:00.000Z","cp":6833.39,"r_cp":9194.7403},{"stockId":1000000399850,"date":"2024-05-21T16:00:00.000Z","cp":6834.43,"r_cp":9198.4556},{"stockId":1000000399850,"date":"2024-05-22T16:00:00.000Z","cp":6767,"r_cp":9107.6915},{"stockId":1000000399850,"date":"2024-05-23T16:00:00.000Z","cp":6671.83,"r_cp":8983.4696},{"stockId":1000000399850,"date":"2024-05-26T16:00:00.000Z","cp":6719.86,"r_cp":9048.5111},{"stockId":1000000399850,"date":"2024-05-27T16:00:00.000Z","cp":6618.56,"r_cp":8914.6079},{"stockId":1000000399850,"date":"2024-05-28T16:00:00.000Z","cp":6629.12,"r_cp":8930.2649},{"stockId":1000000399850,"date":"2024-05-29T16:00:00.000Z","cp":6604.79,"r_cp":8899.2595},{"stockId":1000000399850,"date":"2024-05-30T16:00:00.000Z","cp":6568.41,"r_cp":8850.2385},{"stockId":1000000399850,"date":"2024-06-02T16:00:00.000Z","cp":6625.13,"r_cp":8926.6656},{"stockId":1000000399850,"date":"2024-06-03T16:00:00.000Z","cp":6695.31,"r_cp":9024.2582},{"stockId":1000000399850,"date":"2024-06-04T16:00:00.000Z","cp":6655.62,"r_cp":8971.3492},{"stockId":1000000399850,"date":"2024-06-05T16:00:00.000Z","cp":6656.99,"r_cp":8975.0856},{"stockId":1000000399850,"date":"2024-06-06T16:00:00.000Z","cp":6557.41,"r_cp":8843.6499},{"stockId":1000000399850,"date":"2024-06-10T16:00:00.000Z","cp":6528.36,"r_cp":8804.4718},{"stockId":1000000399850,"date":"2024-06-11T16:00:00.000Z","cp":6512.9,"r_cp":8783.6131},{"stockId":1000000399850,"date":"2024-06-12T16:00:00.000Z","cp":6462.77,"r_cp":8724.7953},{"stockId":1000000399850,"date":"2024-06-13T16:00:00.000Z","cp":6529.53,"r_cp":8814.9247},{"stockId":1000000399850,"date":"2024-06-16T16:00:00.000Z","cp":6547.49,"r_cp":8839.1626},{"stockId":1000000399850,"date":"2024-06-17T16:00:00.000Z","cp":6573.83,"r_cp":8874.7259},{"stockId":1000000399850,"date":"2024-06-18T16:00:00.000Z","cp":6512.38,"r_cp":8796.8933},{"stockId":1000000399850,"date":"2024-06-19T16:00:00.000Z","cp":6431.13,"r_cp":8687.1456},{"stockId":1000000399850,"date":"2024-06-20T16:00:00.000Z","cp":6422.72,"r_cp":8676.3324},{"stockId":1000000399850,"date":"2024-06-23T16:00:00.000Z","cp":6375.71,"r_cp":8612.8276},{"stockId":1000000399850,"date":"2024-06-24T16:00:00.000Z","cp":6342.38,"r_cp":8567.7974},{"stockId":1000000399850,"date":"2024-06-25T16:00:00.000Z","cp":6403.87,"r_cp":8650.8679},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399850,"cp":6340.99,"r_cp":8565.9175},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399850,"cp":6315.99,"r_cp":8535.2961},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399850,"cp":6320.43,"r_cp":8541.2972},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399850,"cp":6266.47,"r_cp":8468.38},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399850,"cp":6252.28,"r_cp":8449.2021},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399850,"cp":6219.67,"r_cp":8406.388},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399850,"cp":6208.8,"r_cp":8392.0715},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399850,"cp":6140.71,"r_cp":8300.0478},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399850,"cp":6212.45,"r_cp":8397.7455},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399850,"cp":6211.57,"r_cp":8396.5586},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399850,"cp":6312.3,"r_cp":8535.6315},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399850,"cp":6317.37,"r_cp":8560.1514},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399850,"cp":6293.03,"r_cp":8531.6648},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399850,"cp":6354.95,"r_cp":8615.6212},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399850,"cp":6360.19,"r_cp":8622.7197},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399850,"cp":6410.22,"r_cp":8690.5515},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399850,"cp":6440.38,"r_cp":8731.4409},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399850,"cp":6408.78,"r_cp":8688.592},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399850,"cp":6213.27,"r_cp":8425.7421},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399850,"cp":6122.04,"r_cp":8302.0317},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399850,"cp":6106.81,"r_cp":8281.3751},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399850,"cp":6205.08,"r_cp":8414.6388},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399850,"cp":6121.33,"r_cp":8306.4746},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399850,"cp":6063.47,"r_cp":8227.9649},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399850,"cp":6238.19,"r_cp":8465.044},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399850,"cp":6156.05,"r_cp":8353.5945},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399850,"cp":6079.43,"r_cp":8249.6156},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399850,"cp":5994.92,"r_cp":8134.9452},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399850,"cp":6012.59,"r_cp":8158.9172},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399850,"cp":5994.56,"r_cp":8134.4488},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399850,"cp":6001.88,"r_cp":8146.2709},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399850,"cp":5965.91,"r_cp":8097.4562},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399850,"cp":5954.95,"r_cp":8082.5739},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399850,"cp":5979.13,"r_cp":8115.3948},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399850,"cp":5918.2,"r_cp":8032.7002},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399850,"cp":5960.54,"r_cp":8090.1599},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399850,"cp":5961.76,"r_cp":8091.82},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399850,"cp":5951.91,"r_cp":8078.4496},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399850,"cp":5903.68,"r_cp":8012.9906},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399850,"cp":5889.36,"r_cp":7993.5451},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399850,"cp":5869.44,"r_cp":7966.5207},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399850,"cp":5897.16,"r_cp":8012.5818},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399850,"cp":5893.48,"r_cp":8007.5895},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399850,"cp":5841.24,"r_cp":7936.611},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399850,"cp":5788.16,"r_cp":7885.9533},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399850,"cp":5829.69,"r_cp":7942.5366},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399850,"cp":5991.91,"r_cp":8163.5437},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399850,"cp":5871.68,"r_cp":7999.7426},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399850,"cp":5953.23,"r_cp":8110.8467},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399850,"cp":5924.2,"r_cp":8071.9375},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399850,"cp":5928.19,"r_cp":8077.3649},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399850,"cp":5853.63,"r_cp":7975.7751},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399850,"cp":5798.32,"r_cp":7904.8601},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399850,"cp":5803.86,"r_cp":7912.4201},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399850,"cp":5841.26,"r_cp":7964.881},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399850,"cp":5801.28,"r_cp":7910.3713},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399850,"cp":5763.48,"r_cp":7858.8249},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399850,"cp":5783.97,"r_cp":7886.7699},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399850,"cp":5836.55,"r_cp":7958.4588},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399850,"cp":5846.07,"r_cp":7971.4485},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399850,"cp":5854.35,"r_cp":7982.7372},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399850,"cp":6096.48,"r_cp":8312.8893},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399850,"cp":6197.17,"r_cp":8450.1918},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399850,"cp":6475.34,"r_cp":8834.1796},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399850,"cp":6936.7,"r_cp":9463.6133},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399850,"cp":7638.56,"r_cp":10421.1511},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399850,"cp":8353.57,"r_cp":11396.6235},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399850,"cp":7637.47,"r_cp":10419.6643},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399850,"cp":7618.36,"r_cp":10393.5847},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399850,"cp":7341.09,"r_cp":10015.3119},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399850,"cp":7495.59,"r_cp":10226.0975},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399850,"cp":7279.7,"r_cp":9931.5541},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399850,"cp":7165.5,"r_cp":9775.7598},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399850,"cp":7090.85,"r_cp":9673.9099},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399850,"cp":7441.7,"r_cp":10156.7118},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399850,"cp":7475.03,"r_cp":10202.2047},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399850,"cp":7533,"r_cp":10281.3195},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399850,"cp":7539.53,"r_cp":10290.87},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399850,"cp":7428.2,"r_cp":10138.9096},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399850,"cp":7536.63,"r_cp":10286.9076},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399850,"cp":7544.77,"r_cp":10298.0262},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399850,"cp":7442.41,"r_cp":10158.3053},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399850,"cp":7407.3,"r_cp":10110.3855},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399850,"cp":7397.92,"r_cp":10097.5774},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399850,"cp":7353.29,"r_cp":10036.6625},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399850,"cp":7510.03,"r_cp":10250.5982},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399850,"cp":7725.61,"r_cp":10544.8546},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399850,"cp":7635.04,"r_cp":10421.236},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399850,"cp":7866.96,"r_cp":10746.3097},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399850,"cp":7776.13,"r_cp":10622.8694},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399850,"cp":7900.24,"r_cp":10792.4058},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399850,"cp":7870.9,"r_cp":10752.3285},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399850,"cp":7940.07,"r_cp":10846.8244},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399850,"cp":7730.64,"r_cp":10560.7195},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399850,"cp":7545.74,"r_cp":10308.1251},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399850,"cp":7433.76,"r_cp":10156.8264},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399850,"cp":7529.98,"r_cp":10288.2899},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399850,"cp":7547.67,"r_cp":10312.4616},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399850,"cp":7546.66,"r_cp":10311.0757},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399850,"cp":7304.8,"r_cp":9980.6163},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399850,"cp":7283.59,"r_cp":9953.5847},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399850,"cp":7234.73,"r_cp":9886.8129},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399850,"cp":7377.17,"r_cp":10081.4718},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399850,"cp":7261.13,"r_cp":9922.8861},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399850,"cp":7385.05,"r_cp":10092.2326},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399850,"cp":7464.76,"r_cp":10201.1643},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399850,"cp":7424.65,"r_cp":10146.3575},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399850,"cp":7355.03,"r_cp":10051.209},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399850,"cp":7346.15,"r_cp":10039.0739},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399850,"cp":7468.89,"r_cp":10206.8108},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399850,"cp":7441.23,"r_cp":10169.0135},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399850,"cp":7527.99,"r_cp":10287.5794},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399850,"cp":7521.85,"r_cp":10279.1811},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399850,"cp":7608.26,"r_cp":10397.2766},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399850,"cp":7410.21,"r_cp":10126.6236},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399850,"cp":7318.47,"r_cp":10001.2442},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399850,"cp":7367.54,"r_cp":10068.3019},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399850,"cp":7383.66,"r_cp":10090.3333},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399850,"cp":7442.27,"r_cp":10170.435},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399850,"cp":7395.56,"r_cp":10106.5978},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399850,"cp":7371.77,"r_cp":10074.0947},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399850,"cp":7478.99,"r_cp":10220.6116},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399850,"cp":7459.3,"r_cp":10194.1876},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399850,"cp":7491.13,"r_cp":10237.6922},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399850,"cp":7471.25,"r_cp":10210.5211},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399850,"cp":7474.91,"r_cp":10219.976},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399850,"cp":7350.35,"r_cp":10049.6681},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399850,"cp":7139.2,"r_cp":9760.9775},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399850,"cp":7037.06,"r_cp":9621.3287},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399850,"cp":7023.88,"r_cp":9603.2986},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399850,"cp":7082.47,"r_cp":9683.4084},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399850,"cp":7026.47,"r_cp":9606.846},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399850,"cp":7054.99,"r_cp":9645.8327},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399850,"cp":6918.6,"r_cp":9459.3597},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399850,"cp":6906.36,"r_cp":9442.6282},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399850,"cp":7140.77,"r_cp":9763.1147},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399850,"cp":7051.13,"r_cp":9640.5595},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399850,"cp":7075.18,"r_cp":9673.4507},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399850,"cp":7100.17,"r_cp":9707.7123},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399850,"cp":7186.71,"r_cp":9826.0302},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399850,"cp":7230.78,"r_cp":9886.2942},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399850,"cp":7161.56,"r_cp":9792.2908},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399850,"cp":7130.38,"r_cp":9759.6963},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399850,"cp":7188.15,"r_cp":9845.649},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399850,"cp":7093.36,"r_cp":9715.8161},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399850,"cp":7070.71,"r_cp":9684.7942},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399850,"cp":7215.54,"r_cp":9883.1641},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399850,"cp":7363.3,"r_cp":10085.5522},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399850,"cp":7364.85,"r_cp":10087.6727},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399850,"cp":7299.13,"r_cp":9997.6643},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399850,"cp":7388.03,"r_cp":10119.4266},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399850,"cp":7346.72,"r_cp":10062.8416},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399850,"cp":7444.79,"r_cp":10197.1723},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399850,"cp":7470.96,"r_cp":10233.0195},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399850,"cp":7382.38,"r_cp":10111.688},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399850,"cp":7450.06,"r_cp":10204.3899},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399850,"cp":7432.97,"r_cp":10180.98},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399850,"cp":7566.44,"r_cp":10363.7907},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399850,"cp":7550.31,"r_cp":10341.7002},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399850,"cp":7446.43,"r_cp":10199.4164},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399850,"cp":7493.6,"r_cp":10264.0272},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399850,"cp":7495.54,"r_cp":10266.679},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399850,"cp":7306.69,"r_cp":10008.0146},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399850,"cp":7296.53,"r_cp":9994.0968},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399850,"cp":7271.37,"r_cp":9959.6325},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399850,"cp":7273.84,"r_cp":9963.0138},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399850,"cp":7398.18,"r_cp":10133.3304},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399850,"cp":7341.7,"r_cp":10055.969},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399850,"cp":7317.62,"r_cp":10022.9858},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399850,"cp":7328.01,"r_cp":10037.2182},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399850,"cp":7307.76,"r_cp":10009.4786},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399850,"cp":7267.49,"r_cp":9954.315},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399850,"cp":7465.35,"r_cp":10225.3318},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399850,"cp":7432.38,"r_cp":10180.1789},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399850,"cp":7491.1,"r_cp":10260.6074},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399850,"cp":7496.6,"r_cp":10268.1389},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399850,"cp":7407.38,"r_cp":10145.93},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399850,"cp":7272.99,"r_cp":9961.8595},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399850,"cp":7314.27,"r_cp":10018.3924},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399850,"cp":7298.17,"r_cp":9996.3506},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399850,"cp":7291.76,"r_cp":9987.5674},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399850,"cp":7323.51,"r_cp":10031.0552},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399850,"cp":7290.27,"r_cp":9985.5169},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399850,"cp":7237.29,"r_cp":9920.4986},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399850,"cp":7208.67,"r_cp":9882.1334},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399850,"cp":7202.67,"r_cp":9869.2156},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399850,"cp":7104.81,"r_cp":9735.1255},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399850,"cp":6467.8,"r_cp":8862.2735},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399850,"cp":6555.05,"r_cp":8981.8244},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399850,"cp":6593.01,"r_cp":9033.8444},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399850,"cp":6742.3,"r_cp":9238.3974},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399850,"cp":6774.71,"r_cp":9282.81},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399850,"cp":6784.87,"r_cp":9296.7303},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399850,"cp":6784.45,"r_cp":9296.1571},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399850,"cp":6742.44,"r_cp":9244.4226},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399850,"cp":6743.65,"r_cp":9246.7416},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399850,"cp":6756.08,"r_cp":9263.7874},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399850,"cp":6805.06,"r_cp":9330.94},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399850,"cp":6798.34,"r_cp":9338.9636},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399850,"cp":6849.1,"r_cp":9408.6927},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399850,"cp":6832.35,"r_cp":9385.6807},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399850,"cp":6863.33,"r_cp":9428.2376},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399850,"cp":6835.3,"r_cp":9389.7305},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399850,"cp":6820.99,"r_cp":9370.0684},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399850,"cp":6846.07,"r_cp":9409.3026},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399850,"cp":6934.76,"r_cp":9531.2044},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399850,"cp":6956.68,"r_cp":9561.3342},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399850,"cp":7034.73,"r_cp":9668.6014},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399850,"cp":7011.58,"r_cp":9636.7851},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399850,"cp":7131.92,"r_cp":9802.1884},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399850,"cp":7125.71,"r_cp":9793.6515},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399850,"cp":7197.07,"r_cp":9893.198},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399850,"cp":7101,"r_cp":9770.4171},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399850,"cp":7097.07,"r_cp":9765.0109},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399850,"cp":7075.19,"r_cp":9734.9101},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399850,"cp":7145.94,"r_cp":9838.0072},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399850,"cp":7179.59,"r_cp":9887.1623},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399850,"cp":7152.42,"r_cp":9849.7466},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399850,"cp":7101.8,"r_cp":9780.2813},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399850,"cp":7027.48,"r_cp":9680.9971},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399850,"cp":6974.07,"r_cp":9608.0758},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399850,"cp":6969.76,"r_cp":9603.3316},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399850,"cp":7017.23,"r_cp":9671.0458},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399850,"cp":6960.26,"r_cp":9592.5217},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399850,"cp":6950.74,"r_cp":9579.4104},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399850,"cp":7006.93,"r_cp":9656.8477},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399850,"cp":7042.94,"r_cp":9706.4729},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399850,"cp":7029.04,"r_cp":9688.9741},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399850,"cp":7055.03,"r_cp":9724.8071},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399850,"cp":7001.35,"r_cp":9650.8098},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399850,"cp":7074.17,"r_cp":9752.6949},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399850,"cp":7040.87,"r_cp":9743.7366},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399850,"cp":6967.41,"r_cp":9648.7633},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399850,"cp":6977.91,"r_cp":9663.297},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399850,"cp":6969.61,"r_cp":9651.7996},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399850,"cp":6994.23,"r_cp":9685.9038},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399850,"cp":6924.55,"r_cp":9590.3172},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399850,"cp":6928.28,"r_cp":9595.4753},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399850,"cp":6918.09,"r_cp":9581.3673},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399850,"cp":7015.96,"r_cp":9716.9123},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399850,"cp":7146.36,"r_cp":9902.1476},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399850,"cp":7092.32,"r_cp":9830.2607},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399850,"cp":7101.19,"r_cp":9844.3974},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399850,"cp":7147.79,"r_cp":9909.0028},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399850,"cp":7143.17,"r_cp":9902.5905},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399850,"cp":7112.99,"r_cp":9860.7478},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399850,"cp":7224.58,"r_cp":10016.1061},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399850,"cp":7223.65,"r_cp":10016.8797},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399850,"cp":7145.49,"r_cp":9908.4942},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399850,"cp":7240.8,"r_cp":10040.6576},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399850,"cp":7249.87,"r_cp":10053.2329},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399850,"cp":7280.03,"r_cp":10095.0559},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399850,"cp":7330.1,"r_cp":10164.4914},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399850,"cp":7301.85,"r_cp":10127.6436},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399850,"cp":7380.19,"r_cp":10236.2972},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399850,"cp":7366.87,"r_cp":10217.8186},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399850,"cp":7467.98,"r_cp":10361.5987},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399850,"cp":7491.66,"r_cp":10408.7499},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399850,"cp":7542.12,"r_cp":10478.8532},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399850,"cp":7615.53,"r_cp":10580.8575},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399850,"cp":7607.65,"r_cp":10572.6448},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399850,"cp":7664.28,"r_cp":10651.3464},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399850,"cp":7622.01,"r_cp":10592.6041},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399850,"cp":7632.73,"r_cp":10607.4936},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399850,"cp":7684.86,"r_cp":10687.2339},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399850,"cp":7643.78,"r_cp":10630.1028},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399850,"cp":7480.65,"r_cp":10403.2342},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399850,"cp":7460.61,"r_cp":10375.3679},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399850,"cp":7470.7,"r_cp":10389.4041},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399850,"cp":7522.66,"r_cp":10461.6596},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399850,"cp":7537.39,"r_cp":10482.1392},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399850,"cp":7521.25,"r_cp":10459.6957},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399850,"cp":7497.99,"r_cp":10434.7078},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399850,"cp":7602.77,"r_cp":10580.5163},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399850,"cp":7662.16,"r_cp":10663.1796},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399850,"cp":7823.37,"r_cp":10887.518},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399850,"cp":7779.95,"r_cp":10827.0935},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399850,"cp":7889.22,"r_cp":10979.1693},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399850,"cp":8038.46,"r_cp":11186.8632},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399850,"cp":8027.37,"r_cp":11171.4277},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399850,"cp":8096.99,"r_cp":11272.3549},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399850,"cp":8128.12,"r_cp":11315.6888},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399850,"cp":8342.98,"r_cp":11621.457},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399850,"cp":8530.77,"r_cp":11883.0392},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399850,"cp":8536.46,"r_cp":11890.9656},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399850,"cp":8428.46,"r_cp":11744.1442},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399850,"cp":8633.77,"r_cp":12030.2286},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399850,"cp":8719.38,"r_cp":12168.3359},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399850,"cp":8816.6,"r_cp":12304.0205},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399850,"cp":8660.77,"r_cp":12086.5412},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399850,"cp":8670.53,"r_cp":12101.3768},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399850,"cp":8393.03,"r_cp":11714.7022},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399850,"cp":8722.44,"r_cp":12176.0924},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399850,"cp":8736.73,"r_cp":12196.036},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399850,"cp":8616.6,"r_cp":12028.3487},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399850,"cp":8666.16,"r_cp":12097.5267},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399850,"cp":9009.37,"r_cp":12576.627},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399850,"cp":8917.53,"r_cp":12448.4284},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399850,"cp":8994.88,"r_cp":12556.4041},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399850,"cp":9002.76,"r_cp":12569.5702},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399850,"cp":9102.02,"r_cp":12708.4837},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399850,"cp":9021.31,"r_cp":12595.8051},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399850,"cp":9048.49,"r_cp":12633.7431},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399850,"cp":9072.63,"r_cp":12667.4527},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399850,"cp":9089.78,"r_cp":12691.4421},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399850,"cp":9258.01,"r_cp":12928.0031},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399850,"cp":9364.97,"r_cp":13077.7025},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399850,"cp":9186.52,"r_cp":12828.8495},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399850,"cp":9357.59,"r_cp":13067.7459},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399850,"cp":9315.36,"r_cp":13008.7763},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399850,"cp":9416.73,"r_cp":13150.339},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399850,"cp":9157.99,"r_cp":12792.1043},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399850,"cp":9017.66,"r_cp":12596.8202},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399850,"cp":8789.29,"r_cp":12277.8177},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399850,"cp":8952.71,"r_cp":12506.0934},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399850,"cp":8999.36,"r_cp":12576.2235},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399850,"cp":8747.52,"r_cp":12226.3967},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399850,"cp":8849.95,"r_cp":12373.2354},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399850,"cp":9072.42,"r_cp":12684.5992},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399850,"cp":9015.63,"r_cp":12605.1981},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399850,"cp":9026.34,"r_cp":12620.1698},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399850,"cp":9242,"r_cp":12921.6912},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399850,"cp":9385.71,"r_cp":13122.6217},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399850,"cp":9361.24,"r_cp":13088.4109},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399850,"cp":9517.72,"r_cp":13307.1881},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399850,"cp":9387.14,"r_cp":13124.6222},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399850,"cp":9207.24,"r_cp":12873.0942},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399850,"cp":9211.15,"r_cp":12882},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399850,"cp":9065.28,"r_cp":12678.0001},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399850,"cp":9101.83,"r_cp":12729.115},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399850,"cp":9236.09,"r_cp":12917.5474},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399850,"cp":9154.54,"r_cp":12803.493},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399850,"cp":9175.5,"r_cp":12832.8084},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399850,"cp":9063.64,"r_cp":12676.353},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399850,"cp":9073.15,"r_cp":12691.2595},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399850,"cp":9195.97,"r_cp":12863.056},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399850,"cp":9012.24,"r_cp":12606.0614},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399850,"cp":8971.25,"r_cp":12548.7201},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399850,"cp":8926.99,"r_cp":12491.9766},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399850,"cp":8950.24,"r_cp":12524.5055},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399850,"cp":8892.57,"r_cp":12443.8174},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399850,"cp":8647.27,"r_cp":12100.5538},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399850,"cp":8667.87,"r_cp":12129.3782},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399850,"cp":8796.01,"r_cp":12309.7935},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399850,"cp":8978.37,"r_cp":12565.0022},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399850,"cp":8935.23,"r_cp":12504.6327},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399850,"cp":8973.61,"r_cp":12558.8172},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399850,"cp":9090.52,"r_cp":12722.426},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399850,"cp":9060.26,"r_cp":12680.0794},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399850,"cp":8991.87,"r_cp":12584.3729},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399850,"cp":9040.47,"r_cp":12652.3797},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399850,"cp":9118.49,"r_cp":12761.5766},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399850,"cp":9233.8,"r_cp":12922.9595},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399850,"cp":9222.55,"r_cp":12907.2056},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399850,"cp":9235.67,"r_cp":12925.5742},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399850,"cp":9090.78,"r_cp":12722.7968},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399850,"cp":9163.39,"r_cp":12824.4172},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399850,"cp":9064.11,"r_cp":12685.4738},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399850,"cp":8938.28,"r_cp":12509.3676},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399850,"cp":9174.94,"r_cp":12840.5829},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399850,"cp":8998.89,"r_cp":12603.6604},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399850,"cp":9039.08,"r_cp":12659.9471},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399850,"cp":9188.54,"r_cp":12869.27},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399850,"cp":9216.05,"r_cp":12907.8015},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399850,"cp":9233.23,"r_cp":12931.871},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399850,"cp":9233.25,"r_cp":12931.8883},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399850,"cp":9251.42,"r_cp":12957.3503},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399850,"cp":9214.29,"r_cp":12905.3333},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399850,"cp":9251.09,"r_cp":12956.8853},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399850,"cp":9130.15,"r_cp":12787.491},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399850,"cp":9310.14,"r_cp":13039.5893},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399850,"cp":9395.93,"r_cp":13159.7423},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399850,"cp":9352.28,"r_cp":13098.606},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399850,"cp":9247.01,"r_cp":12951.1715},{"stockId":1000000399850,"date":"2026-01-08T16:00:00.000Z","cp":9264.65,"r_cp":12975.8721},{"stockId":1000000399850,"date":"2026-01-11T16:00:00.000Z","cp":9331.9,"r_cp":13070.0591},{"stockId":1000000399850,"date":"2026-01-12T16:00:00.000Z","cp":9210.17,"r_cp":12899.5752},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000399850,"cp":9237.04,"r_cp":12937.2099},{"stockId":1000000399850,"date":"2026-01-14T16:00:00.000Z","cp":9313.64,"r_cp":13045.2131},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399850,"cp":9277.89,"r_cp":12995.1432},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000399850,"cp":9260.63,"r_cp":12970.9578},{"stockId":1000000399850,"date":"2026-01-19T16:00:00.000Z","cp":9149.23,"r_cp":12814.935},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399850,"cp":9157.63,"r_cp":12826.6961},{"stockId":1000000399850,"date":"2026-01-21T16:00:00.000Z","cp":9199.11,"r_cp":12884.8022},{"stockId":1000000399850,"date":"2026-01-22T16:00:00.000Z","cp":9113.55,"r_cp":12773.7741},{"stockId":1000000399850,"date":"2026-01-25T16:00:00.000Z","cp":9060.31,"r_cp":12699.1435},{"stockId":1000000399850,"date":"2026-01-26T16:00:00.000Z","cp":9057.94,"r_cp":12695.8197},{"stockId":1000000399850,"date":"2026-01-27T16:00:00.000Z","cp":9023.61,"r_cp":12647.7137},{"stockId":1000000399850,"date":"2026-01-28T16:00:00.000Z","cp":9042.15,"r_cp":12673.7016},{"stockId":1000000399850,"date":"2026-01-29T16:00:00.000Z","cp":9064.5,"r_cp":12707.1286},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000399850,"cp":8920.56,"r_cp":12505.3437},{"stockId":1000000399850,"date":"2026-02-02T16:00:00.000Z","cp":8977.04,"r_cp":12584.5185},{"stockId":1000000399850,"date":"2026-02-03T16:00:00.000Z","cp":8997.06,"r_cp":12612.5831},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000399850,"cp":8949.73,"r_cp":12546.2434},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000399850,"cp":8869.87,"r_cp":12434.2823},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000399850,"cp":9032.03,"r_cp":12661.6131},{"stockId":1000000399850,"date":"2026-02-09T16:00:00.000Z","cp":9033.72,"r_cp":12664.1338},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399850,"cp":8943.06,"r_cp":12537.0432},{"stockId":1000000399850,"date":"2026-02-11T16:00:00.000Z","cp":8934.11,"r_cp":12526.0482},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000399850,"cp":8853.46,"r_cp":12412.973},{"stockId":1000000399850,"date":"2026-02-23T16:00:00.000Z","cp":8948.11,"r_cp":12545.6787},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399850,"cp":9070.58,"r_cp":12717.3913},{"stockId":1000000399850,"date":"2026-02-25T16:00:00.000Z","cp":9031.7,"r_cp":12662.8769},{"stockId":1000000399850,"date":"2026-02-26T16:00:00.000Z","cp":8914.45,"r_cp":12498.4895},{"stockId":1000000399850,"date":"2026-03-01T16:00:00.000Z","cp":8944.37,"r_cp":12540.4377},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000399850,"cp":8775.31,"r_cp":12303.3989},{"stockId":1000000399850,"date":"2026-03-03T16:00:00.000Z","cp":8662.27,"r_cp":12144.9189},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000399850,"cp":8809.27,"r_cp":12351.0148},{"stockId":1000000399850,"date":"2026-03-05T16:00:00.000Z","cp":8863.24,"r_cp":12426.6857},{"stockId":1000000399850,"date":"2026-03-08T16:00:00.000Z","cp":8783.24,"r_cp":12314.5266},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000399850,"cp":8965.51,"r_cp":12570.0728},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000399850,"cp":9094.67,"r_cp":12751.1635},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399850,"cp":9036.09,"r_cp":12669.032},{"stockId":1000000399850,"date":"2026-03-12T16:00:00.000Z","cp":9064.26,"r_cp":12708.5332},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000399850,"cp":9135.35,"r_cp":12808.1983},{"stockId":1000000399850,"date":"2026-03-16T16:00:00.000Z","cp":9018.75,"r_cp":12644.7187},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000399850,"cp":9133.32,"r_cp":12805.3578},{"stockId":1000000399850,"date":"2026-03-18T16:00:00.000Z","cp":9010.76,"r_cp":12633.5231},{"stockId":1000000399850,"date":"2026-03-19T16:00:00.000Z","cp":9098.2,"r_cp":12756.1138},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399850,"cp":8802.93,"r_cp":12342.1357},{"stockId":1000000399850,"date":"2026-03-23T16:00:00.000Z","cp":8875.02,"r_cp":12443.2047},{"stockId":1000000399850,"date":"2026-03-24T16:00:00.000Z","cp":9022.28,"r_cp":12649.6743},{"stockId":1000000399850,"date":"2026-03-25T16:00:00.000Z","cp":8878.27,"r_cp":12447.7552},{"stockId":1000000399850,"date":"2026-03-26T16:00:00.000Z","cp":8937.83,"r_cp":12531.2614},{"stockId":1000000399850,"date":"2026-03-29T16:00:00.000Z","cp":8872.56,"r_cp":12439.7493},{"stockId":1000000399850,"date":"2026-03-30T16:00:00.000Z","cp":8749.39,"r_cp":12267.0674},{"stockId":1000000399850,"date":"2026-03-31T16:00:00.000Z","cp":8866.73,"r_cp":12431.5788},{"stockId":1000000399850,"date":"2026-04-01T16:00:00.000Z","cp":8737.68,"r_cp":12250.6479},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399850,"cp":8670.27,"r_cp":12156.1275},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000399850,"cp":8678.58,"r_cp":12167.7784},{"stockId":1000000399850,"date":"2026-04-07T16:00:00.000Z","cp":9084.2,"r_cp":12736.4894},{"stockId":1000000399850,"date":"2026-04-08T16:00:00.000Z","cp":9026.62,"r_cp":12655.7533},{"stockId":1000000399850,"date":"2026-04-09T16:00:00.000Z","cp":9294.18,"r_cp":13033.1246},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399850,"cp":9361.14,"r_cp":13127.0191},{"stockId":1000000399850,"date":"2026-04-13T16:00:00.000Z","cp":9525.12,"r_cp":13356.9566},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399850,"cp":9439.07,"r_cp":13238.7961},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000399850,"cp":9640.95,"r_cp":13521.9544},{"stockId":1000000399850,"date":"2026-04-16T16:00:00.000Z","cp":9707.67,"r_cp":13615.5286},{"stockId":1000000399850,"date":"2026-04-19T16:00:00.000Z","cp":9757.79,"r_cp":13685.8208},{"stockId":1000000399850,"date":"2026-04-20T16:00:00.000Z","cp":9774.27,"r_cp":13711.6153},{"stockId":1000000399850,"date":"2026-04-21T16:00:00.000Z","cp":9913.78,"r_cp":13930.4319},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000399850,"cp":9863.7,"r_cp":13860.0717}]}