window.pageData = {"index":{"_id":1000000399019,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"399019","tickerId":399019,"currency":"CNY","source":"cni","fsTableType":"non_financial","name":"创业200","cniCode":"399019","constituentsMarkets":["a"],"lastUpdated":"2024-05-16T10:28:42.096Z","followedNum":83,"totalReturnIndexId":1000012232019,"baseDate":"2012-06-28T16:00:00.000Z","basePoint":1000,"description":"创业板中盘200指数反映创业板市值规模中等、流动性较好的200家公司股价变化情况。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399019.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399019.pdf","indexUniverse":"深市创业板市场","launchDate":"2023-11-14T16:00:00.000Z","selectionCriteria":"剔除成交额后10%的股票，剔除创业板指样本股以及总市值排名前70名的股票，选取总市值排名前200名。","rebalancingFrequency":"semi-annually","pinyin":"cy200","memoNum":5,"calculationMethod":"paasche"},"startDate":"2024-05-18T11:31:59.929Z","endDate":"2026-05-18T11:31:59.929Z","stock":{"_id":3000000020668,"name":"富国创业板中盘200交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"020668","tickerId":20668,"shortName":"富国创业板中盘200ETF发起式联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-02-07T16:00:00.000Z","fundCollectionId":4000050100000,"followedNum":0,"pinyin":"fgcybzp200jyxkfszszqtzjjfqsljjj","indexId":1000000399019,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399019","tickerId":399019,"name":"创业200","rebalancingFrequency":"semi-annually"},"managers":[{"name":"葛俊阳","stockType":"fund_manager","stockCode":"j101020318","exchange":"fm","tickerId":71025252750}],"targetFunds":[{"shortName":"创业板200ETF富国(159571)","stockType":"fund","stockCode":"159571","exchange":"sz","tickerId":159571}],"hotMetrics":{"fss":{"stockId":3000000020668,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":502,"f_h_s_a":8302,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000020668,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.40115025161754136,"f_p_r_m1_ssc":5808,"f_p_r_m1_ssrp":0.2698467366970897,"f_p_r_m3_ssc":5699,"f_p_r_m3_ssrp":0.48087048087048084,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.3783181733803601,"f_p_r_y1_ssc":4628,"f_p_r_y1_ssrp":0.4374324616382105,"f_cagr_p_r_fs_ssc":5892,"f_cagr_p_r_fs_ssrp":0.18146324902393482,"f_p_r_y2_ssc":3528,"f_p_r_y2_ssrp":0.2977034306776297},"fp":{"stockId":3000000020668,"type":"fp","f_p_r_d1":-0.0015398152221732797,"f_cagr_p_r_fs":0.255498983132352,"f_p_r_m1":0.07706646098470271,"f_cagr_p_r_fs_sic":10,"f_cagr_p_r_fs_sirp":0.5555555555555556,"f_p_r_m1_sic":10,"f_p_r_m1_sirp":0.6666666666666666,"f_p_r_m3":0.035981452859350505,"f_p_r_m3_sic":10,"f_p_r_m3_sirp":1,"f_p_r_m6":0.135067398225293,"f_p_r_m6_sic":10,"f_p_r_m6_sirp":1,"f_p_r_fys":0.10687627980712056,"f_p_r_fys_sic":10,"f_p_r_fys_sirp":1,"f_p_r_y1":0.38866329659401644,"f_p_r_y1_sic":8,"f_p_r_y1_sirp":0.7142857142857143,"last_data_date":"2026-05-14T16:00:00.000Z","f_p_r_y2":0.6842898783797358},"ff":{"stockId":3000000020668,"type":"ff","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-25T16:00:00.000Z","f_c_f":1219,"f_m_a_c_f":7317,"f_m_f":6098,"f_c_fr":0.001,"f_fr_d":"2025-12-16T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000020668,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":1.6757,"f_nv_cr":-0.0055783039582221194},"f_as":{"stockId":3000000020668,"type":"f_as","f_tas":4176199.9797,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020667,"__csrcFundId":13596,"stockCode":"020667","masterFundShortName":"富国创业板中盘200ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":20667,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-15T17:12:38.571Z","status":"normal","exchange":"jj","shortName":"富国创业板中盘200ETF发起式联接(020667)","name":"富国创业板中盘200交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050100000,"setUpAssetScale":10128929.29,"setUpDate":"2024-02-05T16:00:00.000Z","setUpShares":10128929.29,"inceptionDate":"2024-02-07T16:00:00.000Z","pinyin":"fgcybzp200jyxkfszszqtzjjfqsljjj","followedNum":1,"__indexSourceEastMoney":1,"__indexSourceCni":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399019}],"bondHoldings":[{"_id":"69e8fb811398d7984300394b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020667,"stockCode":"019792","stockName":"25国债19","holdings":11000,"marketCap":1108306,"netValueRatio":0.0551,"lastUpdated":"2026-04-22T16:46:57.998Z"},{"_id":"69e8fb821398d7984300394c","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020667,"stockCode":"019773","stockName":"25国债08","holdings":1000,"marketCap":101327,"netValueRatio":0.005,"lastUpdated":"2026-04-22T16:46:58.001Z"},{"_id":"69e8fb821398d7984300394d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020667,"stockCode":"019785","stockName":"25国债13","holdings":1000,"marketCap":100950,"netValueRatio":0.005,"lastUpdated":"2026-04-22T16:46:58.005Z"}]},"influencesList":[],"fundNetValueList":[{"date":"2024-05-19T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.0131},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.0045},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.0078},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9847},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.968},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9773},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.968},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9688},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9731},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9852},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9741},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9719},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9623},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9354},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9372},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9563},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9618},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.959},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9599},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9632},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9726},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9646},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9409},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.94},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9074},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.896},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9323},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9124},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9162},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9161},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.921},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9192},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9092},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8857},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8947},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8712},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8923},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8915},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9163},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9139},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9013},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9067},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8962},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8966},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9033},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.909},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8861},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8737},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.873},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8866},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8831},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8881},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.921},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9203},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9041},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.873},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8902},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8901},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8859},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8758},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.869},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.875},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8685},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8797},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.88},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.881},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8673},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8631},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8499},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8536},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8561},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8402},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8421},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.861},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8811},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8608},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8726},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8695},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8756},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8563},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8529},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8602},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.86},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8565},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8409},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8331},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8496},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8481},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8497},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8799},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8916},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9243},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9851},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1254},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2771},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1767},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1437},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.0905},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1489},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1366},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1401},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.149},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2046},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2536},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2433},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2356},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2202},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2417},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2608},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.239},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2502},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2653},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2066},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2362},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2893},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2971},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3226},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3282},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3726},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3444},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3412},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2931},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2587},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.205},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2487},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2792},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2789},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.225},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2405},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.218},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2573},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.243},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2746},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2978},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2951},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2785},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3011},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3121},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3025},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3213},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3296},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3375},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.311},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2868},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.246},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2598},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2703},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2879},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2442},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2543},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2281},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2431},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2444},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2419},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1936},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1589},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.113},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1042},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.128},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1227},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1276},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.0941},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1012},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1643},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1588},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1637},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1661},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1756},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1888},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1703},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1663},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1969},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1692},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1952},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2363},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2544},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2817},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2719},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2972},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2792},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2933},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3088},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2677},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3115},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3273},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3617},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3561},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.349},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3679},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3613},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3038},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.327},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3343},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3799},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3638},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3617},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3646},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3687},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3405},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3718},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3768},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3817},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3682},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3563},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3267},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3112},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2905},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.298},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2948},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.282},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2709},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2708},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2738},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2548},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.0531},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.0889},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1218},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1528},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1693},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1833},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1767},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1562},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1515},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1503},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1751},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1702},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1863},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1644},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1684},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1521},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1617},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1799},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2197},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2216},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2352},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2141},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2407},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2323},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2354},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2067},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2067},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2091},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2228},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2171},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2031},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1871},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2009},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1989},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1931},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.227},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2144},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2238},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2334},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2464},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2432},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.265},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2529},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2577},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.262},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2389},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.257},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2589},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2628},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2391},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2229},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2465},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2755},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2926},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2917},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.295},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3165},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3154},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2944},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3015},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2916},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2953},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3131},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3122},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3108},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3291},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3251},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3257},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3285},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3441},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3421},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3471},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3473},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3381},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3559},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3614},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3707},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3784},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3659},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3632},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3653},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3836},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3901},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4063},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4112},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3933},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4208},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4256},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4448},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4274},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4592},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4982},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5009},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4983},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4856},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5037},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5415},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5325},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4968},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5224},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5158},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5291},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4798},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4588},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4233},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4705},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4842},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4582},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4597},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4976},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4971},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4918},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5113},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5224},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.505},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4887},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5028},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.481},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.506},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5038},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4695},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4877},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5058},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5214},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4861},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4806},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.445},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4713},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4512},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4058},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4223},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4428},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4353},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4346},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4624},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.483},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4829},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5001},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4814},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4952},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5068},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4753},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4782},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4915},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.49},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4975},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4872},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4777},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5025},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4763},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4857},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4707},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4588},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4441},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3959},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4246},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4476},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4405},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4451},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4611},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4778},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4611},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4376},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4336},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.458},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4813},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4743},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.48},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4589},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4743},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4578},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4335},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4577},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.452},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4563},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.471},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4693},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4943},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5115},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5138},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5101},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5144},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5139},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5572},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5766},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5794},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5962},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6314},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.707},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6723},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6973},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6818},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6699},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6615},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6266},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6358},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6447},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.678},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6471},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6537},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6438},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6271},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6114},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5635},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6175},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.605},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5719},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5669},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.615},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6235},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6188},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6398},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6175},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6233},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6402},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6538},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6609},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6234},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5489},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.543},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5608},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5775},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.579},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6127},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6122},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6077},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5816},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5877},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5427},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5702},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5336},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.503},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4319},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4603},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4844},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4567},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4808},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4813},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4493},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4816},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4514},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4317},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4447},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5225},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5152},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.536},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5458},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5752},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5558},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5859},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6033},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.614},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6087},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.629},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5957},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5831},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6002},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.572},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.601},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.611},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6653},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6949},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6944},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.7156},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6997},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.7311},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6851},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6757}],"priceMetricsList":[{"stockId":1000000399019,"date":"2024-05-19T16:00:00.000Z","cp":2856.65,"r_cp":3025.6104},{"stockId":1000000399019,"date":"2024-05-20T16:00:00.000Z","cp":2830.04,"r_cp":2997.7681},{"stockId":1000000399019,"date":"2024-05-21T16:00:00.000Z","cp":2838.84,"r_cp":3009.2182},{"stockId":1000000399019,"date":"2024-05-22T16:00:00.000Z","cp":2766.9,"r_cp":2934.822},{"stockId":1000000399019,"date":"2024-05-23T16:00:00.000Z","cp":2717.45,"r_cp":2882.7578},{"stockId":1000000399019,"date":"2024-05-26T16:00:00.000Z","cp":2745.53,"r_cp":2912.5548},{"stockId":1000000399019,"date":"2024-05-27T16:00:00.000Z","cp":2715.9,"r_cp":2882.3437},{"stockId":1000000399019,"date":"2024-05-28T16:00:00.000Z","cp":2717.74,"r_cp":2885.2065},{"stockId":1000000399019,"date":"2024-05-29T16:00:00.000Z","cp":2728.86,"r_cp":2898.2374},{"stockId":1000000399019,"date":"2024-05-30T16:00:00.000Z","cp":2764.02,"r_cp":2936.1726},{"stockId":1000000399019,"date":"2024-06-02T16:00:00.000Z","cp":2730.38,"r_cp":2900.5271},{"stockId":1000000399019,"date":"2024-06-03T16:00:00.000Z","cp":2722.85,"r_cp":2892.8157},{"stockId":1000000399019,"date":"2024-06-04T16:00:00.000Z","cp":2692.45,"r_cp":2861.4358},{"stockId":1000000399019,"date":"2024-06-05T16:00:00.000Z","cp":2611.09,"r_cp":2775.1121},{"stockId":1000000399019,"date":"2024-06-06T16:00:00.000Z","cp":2614.69,"r_cp":2781.6031},{"stockId":1000000399019,"date":"2024-06-10T16:00:00.000Z","cp":2673.7,"r_cp":2844.472},{"stockId":1000000399019,"date":"2024-06-11T16:00:00.000Z","cp":2690.34,"r_cp":2862.7369},{"stockId":1000000399019,"date":"2024-06-12T16:00:00.000Z","cp":2682.52,"r_cp":2854.6537},{"stockId":1000000399019,"date":"2024-06-13T16:00:00.000Z","cp":2684.33,"r_cp":2856.7574},{"stockId":1000000399019,"date":"2024-06-16T16:00:00.000Z","cp":2694.9,"r_cp":2868.9822},{"stockId":1000000399019,"date":"2024-06-17T16:00:00.000Z","cp":2724.18,"r_cp":2900.4008},{"stockId":1000000399019,"date":"2024-06-18T16:00:00.000Z","cp":2699.31,"r_cp":2874.1118},{"stockId":1000000399019,"date":"2024-06-19T16:00:00.000Z","cp":2625.21,"r_cp":2795.5676},{"stockId":1000000399019,"date":"2024-06-20T16:00:00.000Z","cp":2622.12,"r_cp":2792.8079},{"stockId":1000000399019,"date":"2024-06-23T16:00:00.000Z","cp":2522.25,"r_cp":2686.4283},{"stockId":1000000399019,"date":"2024-06-24T16:00:00.000Z","cp":2488.75,"r_cp":2650.7871},{"stockId":1000000399019,"date":"2024-06-25T16:00:00.000Z","cp":2602.24,"r_cp":2771.8498},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399019,"cp":2540.11,"r_cp":2705.8899},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399019,"cp":2551.56,"r_cp":2718.761},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399019,"cp":2566.28,"r_cp":2734.5658},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399019,"cp":2560.68,"r_cp":2728.7884},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399019,"cp":2530.6,"r_cp":2697.0984},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399019,"cp":2460.49,"r_cp":2622.3737},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399019,"cp":2487.63,"r_cp":2651.5369},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399019,"cp":2417.85,"r_cp":2577.1531},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399019,"cp":2481.26,"r_cp":2645.0874},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399019,"cp":2478.94,"r_cp":2642.9177},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399019,"cp":2550.94,"r_cp":2720.1092},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399019,"cp":2543.61,"r_cp":2712.6454},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399019,"cp":2506.11,"r_cp":2672.7983},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399019,"cp":2522.26,"r_cp":2690.1422},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399019,"cp":2491.4,"r_cp":2657.2281},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399019,"cp":2492.53,"r_cp":2658.6453},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399019,"cp":2512.31,"r_cp":2679.7486},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399019,"cp":2529.29,"r_cp":2697.9356},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399019,"cp":2461.44,"r_cp":2625.5714},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399019,"cp":2424.82,"r_cp":2586.5079},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399019,"cp":2423.67,"r_cp":2585.2743},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399019,"cp":2463.67,"r_cp":2627.9413},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399019,"cp":2453.06,"r_cp":2616.6258},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399019,"cp":2468.21,"r_cp":2632.7875},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399019,"cp":2566.15,"r_cp":2737.2629},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399019,"cp":2564.35,"r_cp":2735.3387},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399019,"cp":2516,"r_cp":2683.7875},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399019,"cp":2424.28,"r_cp":2585.9482},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399019,"cp":2475.15,"r_cp":2640.2103},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399019,"cp":2474.97,"r_cp":2640.0265},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399019,"cp":2462.71,"r_cp":2626.9459},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399019,"cp":2432.54,"r_cp":2594.761},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399019,"cp":2413.01,"r_cp":2573.9262},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399019,"cp":2430.62,"r_cp":2592.7172},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399019,"cp":2411.45,"r_cp":2572.2674},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399019,"cp":2444.53,"r_cp":2607.5558},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399019,"cp":2445.67,"r_cp":2608.77},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399019,"cp":2448.75,"r_cp":2612.0584},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399019,"cp":2407.66,"r_cp":2568.2244},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399019,"cp":2395.06,"r_cp":2554.7812},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399019,"cp":2355.53,"r_cp":2512.615},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399019,"cp":2366.53,"r_cp":2524.4062},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399019,"cp":2374.11,"r_cp":2532.4973},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399019,"cp":2326.33,"r_cp":2481.5252},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399019,"cp":2331.94,"r_cp":2487.5096},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399019,"cp":2388.29,"r_cp":2547.9206},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399019,"cp":2449.23,"r_cp":2612.9346},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399019,"cp":2388.64,"r_cp":2548.5056},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399019,"cp":2424.07,"r_cp":2586.303},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399019,"cp":2414.61,"r_cp":2576.2119},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399019,"cp":2432.95,"r_cp":2595.7737},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399019,"cp":2374.94,"r_cp":2534.4568},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399019,"cp":2364.71,"r_cp":2523.542},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399019,"cp":2386.95,"r_cp":2547.2767},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399019,"cp":2386.26,"r_cp":2546.5511},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399019,"cp":2375.5,"r_cp":2535.2085},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399019,"cp":2329.11,"r_cp":2485.6997},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399019,"cp":2306.64,"r_cp":2461.7483},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399019,"cp":2355.1,"r_cp":2513.4596},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399019,"cp":2350.91,"r_cp":2509.0764},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399019,"cp":2355.77,"r_cp":2514.3625},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399019,"cp":2445,"r_cp":2609.6332},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399019,"cp":2481.04,"r_cp":2648.1068},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399019,"cp":2579.66,"r_cp":2753.3631},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399019,"cp":2777.64,"r_cp":2964.9471},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399019,"cp":3235.07,"r_cp":3453.7272},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399019,"cp":3759.54,"r_cp":4013.6421},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399019,"cp":3446.21,"r_cp":3679.1303},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399019,"cp":3339.83,"r_cp":3565.5628},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399019,"cp":3175.33,"r_cp":3389.9768},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399019,"cp":3359.9,"r_cp":3587.0181},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399019,"cp":3321.71,"r_cp":3546.2846},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399019,"cp":3335.06,"r_cp":3560.5396},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399019,"cp":3365.57,"r_cp":3593.1763},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399019,"cp":3539.15,"r_cp":3778.7309},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399019,"cp":3697.37,"r_cp":3947.8052},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399019,"cp":3664.06,"r_cp":3912.2362},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399019,"cp":3639.25,"r_cp":3885.7472},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399019,"cp":3591.16,"r_cp":3834.3952},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399019,"cp":3659.37,"r_cp":3907.2332},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399019,"cp":3720.94,"r_cp":3972.9702},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399019,"cp":3651.53,"r_cp":3898.855},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399019,"cp":3685.63,"r_cp":3935.268},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399019,"cp":3732.55,"r_cp":3985.4223},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399019,"cp":3521.21,"r_cp":3759.7729},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399019,"cp":3626.65,"r_cp":3872.356},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399019,"cp":3810.99,"r_cp":4069.1825},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399019,"cp":3847.69,"r_cp":4108.3637},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399019,"cp":3930.35,"r_cp":4196.6258},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399019,"cp":3950.45,"r_cp":4218.5893},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399019,"cp":4087.29,"r_cp":4364.713},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399019,"cp":3996.85,"r_cp":4268.1395},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399019,"cp":3987.39,"r_cp":4258.0332},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399019,"cp":3836.13,"r_cp":4096.5114},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399019,"cp":3727.5,"r_cp":3980.4994},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399019,"cp":3558.08,"r_cp":3799.5854},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399019,"cp":3698.6,"r_cp":3949.6459},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399019,"cp":3795.94,"r_cp":4053.5879},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399019,"cp":3794.54,"r_cp":4052.114},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399019,"cp":3623.8,"r_cp":3869.7854},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399019,"cp":3672.07,"r_cp":3921.3277},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399019,"cp":3601.01,"r_cp":3845.9518},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399019,"cp":3724.07,"r_cp":3977.3925},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399019,"cp":3679.11,"r_cp":3929.3725},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399019,"cp":3777.75,"r_cp":4034.7182},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399019,"cp":3850.41,"r_cp":4112.3962},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399019,"cp":3841.79,"r_cp":4103.1893},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399019,"cp":3785.31,"r_cp":4042.8664},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399019,"cp":3857.81,"r_cp":4120.2959},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399019,"cp":3892.75,"r_cp":4157.7346},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399019,"cp":3862.53,"r_cp":4125.4637},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399019,"cp":3919,"r_cp":4185.7714},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399019,"cp":3942.99,"r_cp":4211.4028},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399019,"cp":3968.62,"r_cp":4238.7932},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399019,"cp":3880.5,"r_cp":4144.6724},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399019,"cp":3811.01,"r_cp":4070.4589},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399019,"cp":3689.91,"r_cp":3941.1108},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399019,"cp":3736.8,"r_cp":3991.1987},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399019,"cp":3770.55,"r_cp":4027.2478},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399019,"cp":3827.5,"r_cp":4088.3516},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399019,"cp":3677.84,"r_cp":3928.4968},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399019,"cp":3710.84,"r_cp":3963.9716},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399019,"cp":3626.94,"r_cp":3874.3489},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399019,"cp":3674.1,"r_cp":3924.7342},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399019,"cp":3678.07,"r_cp":3929.0027},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399019,"cp":3670.65,"r_cp":3921.0769},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399019,"cp":3519.86,"r_cp":3760.0047},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399019,"cp":3413.21,"r_cp":3646.0696},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399019,"cp":3271.43,"r_cp":3494.6165},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399019,"cp":3244.46,"r_cp":3465.8097},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399019,"cp":3318.39,"r_cp":3544.7836},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399019,"cp":3301.88,"r_cp":3527.1516},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399019,"cp":3316.91,"r_cp":3543.2},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399019,"cp":3210.31,"r_cp":3429.4067},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399019,"cp":3232.39,"r_cp":3452.9933},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399019,"cp":3435.99,"r_cp":3670.4869},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399019,"cp":3414.85,"r_cp":3647.9873},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399019,"cp":3428.21,"r_cp":3662.3014},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399019,"cp":3435.83,"r_cp":3670.4508},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399019,"cp":3466.73,"r_cp":3703.4849},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399019,"cp":3507.67,"r_cp":3747.2152},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399019,"cp":3447.36,"r_cp":3682.7916},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399019,"cp":3433.24,"r_cp":3667.7065},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399019,"cp":3528.93,"r_cp":3770.0794},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399019,"cp":3439.59,"r_cp":3674.6327},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399019,"cp":3523.34,"r_cp":3764.1107},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399019,"cp":3653.78,"r_cp":3903.4621},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399019,"cp":3710.76,"r_cp":3964.3397},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399019,"cp":3798.51,"r_cp":4058.0824},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399019,"cp":3767.66,"r_cp":4025.1262},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399019,"cp":3845.63,"r_cp":4108.4226},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399019,"cp":3791.73,"r_cp":4050.834},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399019,"cp":3836.18,"r_cp":4098.3215},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399019,"cp":3884.37,"r_cp":4149.9359},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399019,"cp":3755.59,"r_cp":4012.3477},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399019,"cp":3892.23,"r_cp":4158.3317},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399019,"cp":3943.23,"r_cp":4212.8206},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399019,"cp":4051.66,"r_cp":4328.6558},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399019,"cp":4033.76,"r_cp":4309.5405},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399019,"cp":4010.57,"r_cp":4284.7625},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399019,"cp":4070.75,"r_cp":4349.0539},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399019,"cp":4050.36,"r_cp":4327.275},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399019,"cp":3856.76,"r_cp":4120.429},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399019,"cp":3866.87,"r_cp":4131.2338},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399019,"cp":3939.88,"r_cp":4209.2322},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399019,"cp":3962.93,"r_cp":4234.0692},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399019,"cp":4106.62,"r_cp":4387.6518},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399019,"cp":4056.64,"r_cp":4334.2584},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399019,"cp":4050.99,"r_cp":4328.2145},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399019,"cp":4058.47,"r_cp":4336.2402},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399019,"cp":4071.47,"r_cp":4350.1252},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399019,"cp":3980.86,"r_cp":4253.3218},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399019,"cp":4078.69,"r_cp":4357.8447},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399019,"cp":4095.51,"r_cp":4375.8169},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399019,"cp":4111.09,"r_cp":4392.4628},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399019,"cp":4065.47,"r_cp":4343.718},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399019,"cp":4027.5,"r_cp":4303.1449},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399019,"cp":3931.02,"r_cp":4200.0689},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399019,"cp":3880.28,"r_cp":4145.8536},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399019,"cp":3814.78,"r_cp":4075.8747},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399019,"cp":3838.1,"r_cp":4100.7866},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399019,"cp":3828.18,"r_cp":4090.1852},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399019,"cp":3788.37,"r_cp":4047.6573},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399019,"cp":3754.19,"r_cp":4010.9832},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399019,"cp":3754.11,"r_cp":4012.4542},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399019,"cp":3761.26,"r_cp":4018.6919},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399019,"cp":3701.82,"r_cp":3955.1785},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399019,"cp":3069.67,"r_cp":3279.7607},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399019,"cp":3187.63,"r_cp":3405.8001},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399019,"cp":3296.04,"r_cp":3521.6284},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399019,"cp":3391.95,"r_cp":3624.1042},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399019,"cp":3442.91,"r_cp":3678.5488},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399019,"cp":3487.05,"r_cp":3725.7053},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399019,"cp":3467.65,"r_cp":3704.9809},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399019,"cp":3405.23,"r_cp":3638.2901},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399019,"cp":3389.35,"r_cp":3621.3194},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399019,"cp":3385.96,"r_cp":3617.6976},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399019,"cp":3467.22,"r_cp":3704.5252},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399019,"cp":3451.51,"r_cp":3687.74},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399019,"cp":3502.86,"r_cp":3742.5993},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399019,"cp":3432.86,"r_cp":3667.8154},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399019,"cp":3444.11,"r_cp":3679.8361},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399019,"cp":3395.52,"r_cp":3627.9165},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399019,"cp":3425.35,"r_cp":3659.7882},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399019,"cp":3482.07,"r_cp":3720.9595},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399019,"cp":3606.91,"r_cp":3854.6479},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399019,"cp":3612.79,"r_cp":3861.2775},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399019,"cp":3656.02,"r_cp":3907.4792},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399019,"cp":3589.87,"r_cp":3836.7849},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399019,"cp":3673.31,"r_cp":3926.123},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399019,"cp":3646.81,"r_cp":3898.1824},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399019,"cp":3656.16,"r_cp":3908.4085},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399019,"cp":3566.33,"r_cp":3812.3838},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399019,"cp":3566.4,"r_cp":3812.449},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399019,"cp":3574.64,"r_cp":3821.3753},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399019,"cp":3617.16,"r_cp":3867.4029},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399019,"cp":3599.99,"r_cp":3849.4066},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399019,"cp":3554.96,"r_cp":3802.3746},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399019,"cp":3504.67,"r_cp":3749.2062},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399019,"cp":3546.45,"r_cp":3795.791},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399019,"cp":3538.34,"r_cp":3788.6423},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399019,"cp":3519.86,"r_cp":3769.5559},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399019,"cp":3624.9,"r_cp":3882.2331},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399019,"cp":3584.39,"r_cp":3839.8018},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399019,"cp":3614.01,"r_cp":3872.1368},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399019,"cp":3642.95,"r_cp":3904.1566},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399019,"cp":3683.09,"r_cp":3947.4498},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399019,"cp":3671.59,"r_cp":3936.9878},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399019,"cp":3739.58,"r_cp":4009.9006},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399019,"cp":3702.43,"r_cp":3970.1936},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399019,"cp":3717.29,"r_cp":3986.6757},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399019,"cp":3729.56,"r_cp":4000.4024},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399019,"cp":3656.72,"r_cp":3923.3214},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399019,"cp":3713.9,"r_cp":3984.8822},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399019,"cp":3720.04,"r_cp":3991.9063},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399019,"cp":3732.29,"r_cp":4005.1362},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399019,"cp":3657.97,"r_cp":3925.6768},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399019,"cp":3607.12,"r_cp":3871.3803},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399019,"cp":3681.44,"r_cp":3951.3658},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399019,"cp":3772.66,"r_cp":4049.4489},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399019,"cp":3826.67,"r_cp":4107.4228},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399019,"cp":3823.54,"r_cp":4104.5204},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399019,"cp":3833.02,"r_cp":4114.7856},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399019,"cp":3900.92,"r_cp":4187.9144},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399019,"cp":3897.58,"r_cp":4184.3264},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399019,"cp":3832.02,"r_cp":4113.9424},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399019,"cp":3854.24,"r_cp":4137.8032},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399019,"cp":3822.72,"r_cp":4104.5194},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399019,"cp":3834.73,"r_cp":4117.412},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399019,"cp":3890.32,"r_cp":4177.6083},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399019,"cp":3887.22,"r_cp":4174.548},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399019,"cp":3882.62,"r_cp":4170.0298},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399019,"cp":3939.67,"r_cp":4231.4249},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399019,"cp":3928.19,"r_cp":4219.0949},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399019,"cp":3930.21,"r_cp":4221.2884},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399019,"cp":3939.12,"r_cp":4230.8602},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399019,"cp":3988.33,"r_cp":4283.8877},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399019,"cp":3981.82,"r_cp":4276.9311},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399019,"cp":3998.6,"r_cp":4294.9575},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399019,"cp":3999.15,"r_cp":4295.6731},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399019,"cp":3970.33,"r_cp":4264.7219},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399019,"cp":4026.52,"r_cp":4325.0821},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399019,"cp":4044.67,"r_cp":4344.5752},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399019,"cp":4073.71,"r_cp":4375.765},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399019,"cp":4100.27,"r_cp":4404.2939},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399019,"cp":4060.63,"r_cp":4361.7161},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399019,"cp":4052.23,"r_cp":4352.6995},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399019,"cp":4058.61,"r_cp":4359.551},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399019,"cp":4116.12,"r_cp":4421.3443},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399019,"cp":4136.65,"r_cp":4443.5137},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399019,"cp":4187.75,"r_cp":4498.4023},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399019,"cp":4204.34,"r_cp":4516.2262},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399019,"cp":4147.77,"r_cp":4455.4579},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399019,"cp":4236.17,"r_cp":4550.4197},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399019,"cp":4250.53,"r_cp":4565.8784},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399019,"cp":4311.53,"r_cp":4631.4088},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399019,"cp":4257.66,"r_cp":4573.5408},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399019,"cp":4354.37,"r_cp":4677.4319},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399019,"cp":4477.75,"r_cp":4809.9563},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399019,"cp":4486.46,"r_cp":4819.3135},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399019,"cp":4478.11,"r_cp":4810.3437},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399019,"cp":4438.13,"r_cp":4767.4012},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399019,"cp":4496.46,"r_cp":4830.0589},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399019,"cp":4615.67,"r_cp":4958.1109},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399019,"cp":4587.27,"r_cp":4927.6067},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399019,"cp":4470.77,"r_cp":4802.4587},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399019,"cp":4551.03,"r_cp":4888.6733},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399019,"cp":4530.08,"r_cp":4866.3175},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399019,"cp":4572.46,"r_cp":4911.8896},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399019,"cp":4420.84,"r_cp":4749.0186},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399019,"cp":4355.5,"r_cp":4678.917},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399019,"cp":4243.63,"r_cp":4559.0671},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399019,"cp":4391.03,"r_cp":4717.6273},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399019,"cp":4434.95,"r_cp":4764.819},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399019,"cp":4352.95,"r_cp":4676.7157},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399019,"cp":4357.58,"r_cp":4681.7609},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399019,"cp":4477.77,"r_cp":4810.8962},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399019,"cp":4477.51,"r_cp":4810.6811},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399019,"cp":4461.34,"r_cp":4793.3325},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399019,"cp":4523.56,"r_cp":4860.1851},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399019,"cp":4558.88,"r_cp":4898.1335},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399019,"cp":4503.86,"r_cp":4839.0172},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399019,"cp":4452.04,"r_cp":4783.3352},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399019,"cp":4497.34,"r_cp":4832.0475},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399019,"cp":4428.21,"r_cp":4757.8368},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399019,"cp":4506.95,"r_cp":4842.8711},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399019,"cp":4499.77,"r_cp":4835.4033},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399019,"cp":4392.16,"r_cp":4719.893},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399019,"cp":4450.42,"r_cp":4782.5013},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399019,"cp":4508.09,"r_cp":4844.5306},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399019,"cp":4558.63,"r_cp":4898.843},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399019,"cp":4447.84,"r_cp":4779.7819},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399019,"cp":4430.72,"r_cp":4761.3829},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399019,"cp":4317.92,"r_cp":4640.1686},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399019,"cp":4401.61,"r_cp":4730.1032},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399019,"cp":4337.95,"r_cp":4662.014},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399019,"cp":4193.63,"r_cp":4506.9088},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399019,"cp":4246.23,"r_cp":4563.6856},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399019,"cp":4311.2,"r_cp":4633.5141},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399019,"cp":4287.9,"r_cp":4608.5018},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399019,"cp":4285.84,"r_cp":4606.2938},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399019,"cp":4373.29,"r_cp":4700.9393},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399019,"cp":4438.85,"r_cp":4771.4074},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399019,"cp":4438.39,"r_cp":4771.024},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399019,"cp":4492.69,"r_cp":4829.417},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399019,"cp":4433.96,"r_cp":4766.2952},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399019,"cp":4477.86,"r_cp":4813.4811},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399019,"cp":4514.77,"r_cp":4853.2203},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399019,"cp":4415.33,"r_cp":4746.3228},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399019,"cp":4424.68,"r_cp":4756.3736},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399019,"cp":4466.94,"r_cp":4801.807},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399019,"cp":4462.21,"r_cp":4796.7154},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399019,"cp":4486.34,"r_cp":4822.6607},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399019,"cp":4454.15,"r_cp":4788.1061},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399019,"cp":4424.14,"r_cp":4755.8481},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399019,"cp":4502.88,"r_cp":4840.4933},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399019,"cp":4420.59,"r_cp":4752.0761},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399019,"cp":4450.78,"r_cp":4784.5705},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399019,"cp":4403.53,"r_cp":4733.8038},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399019,"cp":4366.02,"r_cp":4693.4763},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399019,"cp":4319.82,"r_cp":4643.8078},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399019,"cp":4168.01,"r_cp":4480.6152},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399019,"cp":4259.3,"r_cp":4578.7991},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399019,"cp":4332.04,"r_cp":4656.9907},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399019,"cp":4309.58,"r_cp":4632.8493},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399019,"cp":4324.21,"r_cp":4648.71},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399019,"cp":4375.16,"r_cp":4703.4853},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399019,"cp":4428.29,"r_cp":4760.6065},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399019,"cp":4375.7,"r_cp":4704.1141},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399019,"cp":4301.44,"r_cp":4624.2821},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399019,"cp":4288.9,"r_cp":4610.8027},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399019,"cp":4366.25,"r_cp":4693.9539},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399019,"cp":4440.24,"r_cp":4773.537},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399019,"cp":4417.94,"r_cp":4749.5644},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399019,"cp":4435.88,"r_cp":4768.9052},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399019,"cp":4369.49,"r_cp":4697.5329},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399019,"cp":4417.76,"r_cp":4749.4314},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399019,"cp":4366.39,"r_cp":4694.2013},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399019,"cp":4289.45,"r_cp":4611.4899},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399019,"cp":4366.03,"r_cp":4693.8146},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399019,"cp":4348.18,"r_cp":4674.6213},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399019,"cp":4362.4,"r_cp":4689.9064},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399019,"cp":4408.95,"r_cp":4740.0003},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399019,"cp":4403.63,"r_cp":4734.2819},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399019,"cp":4483.45,"r_cp":4820.0927},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399019,"cp":4538.14,"r_cp":4878.8926},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399019,"cp":4545.7,"r_cp":4887.118},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399019,"cp":4534.34,"r_cp":4874.9015},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399019,"cp":4547.9,"r_cp":4889.4806},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399019,"cp":4546.28,"r_cp":4888.1239},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399019,"cp":4685.43,"r_cp":5037.7304},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399019,"cp":4747.21,"r_cp":5104.1596},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399019,"cp":4756.32,"r_cp":5113.9578},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399019,"cp":4809.96,"r_cp":5171.6299},{"stockId":1000000399019,"date":"2026-01-08T16:00:00.000Z","cp":4922.96,"r_cp":5293.1261},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000399019,"cp":5166.51,"r_cp":5554.988},{"stockId":1000000399019,"date":"2026-01-12T16:00:00.000Z","cp":5053.43,"r_cp":5433.474},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000399019,"cp":5139.52,"r_cp":5526.0814},{"stockId":1000000399019,"date":"2026-01-14T16:00:00.000Z","cp":5087.12,"r_cp":5469.7404},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399019,"cp":5048.89,"r_cp":5428.6379},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000399019,"cp":5022.36,"r_cp":5400.1162},{"stockId":1000000399019,"date":"2026-01-19T16:00:00.000Z","cp":4909.83,"r_cp":5279.1885},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399019,"cp":4939.27,"r_cp":5310.8427},{"stockId":1000000399019,"date":"2026-01-21T16:00:00.000Z","cp":4967.6,"r_cp":5341.3057},{"stockId":1000000399019,"date":"2026-01-22T16:00:00.000Z","cp":5072.97,"r_cp":5454.6006},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000399019,"cp":4975.17,"r_cp":5349.4443},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000399019,"cp":4996.43,"r_cp":5372.305},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000399019,"cp":4965.11,"r_cp":5338.6315},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000399019,"cp":4912.21,"r_cp":5281.7554},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000399019,"cp":4862.99,"r_cp":5228.8247},{"stockId":1000000399019,"date":"2026-02-01T16:00:00.000Z","cp":4711.6,"r_cp":5066.0519},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000399019,"cp":4882.55,"r_cp":5249.8591},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000399019,"cp":4842.97,"r_cp":5207.3026},{"stockId":1000000399019,"date":"2026-02-04T16:00:00.000Z","cp":4737.67,"r_cp":5094.0799},{"stockId":1000000399019,"date":"2026-02-05T16:00:00.000Z","cp":4722.22,"r_cp":5077.465},{"stockId":1000000399019,"date":"2026-02-08T16:00:00.000Z","cp":4876.19,"r_cp":5243.022},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000399019,"cp":4903.94,"r_cp":5272.8574},{"stockId":1000000399019,"date":"2026-02-10T16:00:00.000Z","cp":4889.07,"r_cp":5256.8748},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000399019,"cp":4956.43,"r_cp":5329.2934},{"stockId":1000000399019,"date":"2026-02-12T16:00:00.000Z","cp":4885.22,"r_cp":5252.7321},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000399019,"cp":4904.92,"r_cp":5273.9103},{"stockId":1000000399019,"date":"2026-02-24T16:00:00.000Z","cp":4959.37,"r_cp":5332.461},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000399019,"cp":5003.01,"r_cp":5379.3786},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399019,"cp":5026.42,"r_cp":5404.5563},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399019,"cp":4906.84,"r_cp":5275.9795},{"stockId":1000000399019,"date":"2026-03-02T16:00:00.000Z","cp":4669.22,"r_cp":5020.4802},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000399019,"cp":4650.48,"r_cp":5000.3294},{"stockId":1000000399019,"date":"2026-03-04T16:00:00.000Z","cp":4708.07,"r_cp":5062.2576},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000399019,"cp":4762.19,"r_cp":5120.4451},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000399019,"cp":4766.72,"r_cp":5125.313},{"stockId":1000000399019,"date":"2026-03-09T16:00:00.000Z","cp":4874.46,"r_cp":5241.1637},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000399019,"cp":4872.85,"r_cp":5239.4306},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399019,"cp":4858.58,"r_cp":5224.0876},{"stockId":1000000399019,"date":"2026-03-12T16:00:00.000Z","cp":4775.38,"r_cp":5134.6316},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000399019,"cp":4795.14,"r_cp":5155.872},{"stockId":1000000399019,"date":"2026-03-16T16:00:00.000Z","cp":4651.44,"r_cp":5001.3924},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000399019,"cp":4739.36,"r_cp":5095.9255},{"stockId":1000000399019,"date":"2026-03-18T16:00:00.000Z","cp":4624.91,"r_cp":4972.87},{"stockId":1000000399019,"date":"2026-03-19T16:00:00.000Z","cp":4529.05,"r_cp":4869.793},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399019,"cp":4308.82,"r_cp":4632.9911},{"stockId":1000000399019,"date":"2026-03-23T16:00:00.000Z","cp":4399.45,"r_cp":4730.4403},{"stockId":1000000399019,"date":"2026-03-24T16:00:00.000Z","cp":4476.18,"r_cp":4812.9449},{"stockId":1000000399019,"date":"2026-03-25T16:00:00.000Z","cp":4387.59,"r_cp":4717.6865},{"stockId":1000000399019,"date":"2026-03-26T16:00:00.000Z","cp":4464.36,"r_cp":4800.2332},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000399019,"cp":4466.23,"r_cp":4802.2432},{"stockId":1000000399019,"date":"2026-03-30T16:00:00.000Z","cp":4364.77,"r_cp":4693.1584},{"stockId":1000000399019,"date":"2026-03-31T16:00:00.000Z","cp":4467.14,"r_cp":4803.2295},{"stockId":1000000399019,"date":"2026-04-01T16:00:00.000Z","cp":4371.79,"r_cp":4700.7068},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399019,"cp":4311.06,"r_cp":4635.4054},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000399019,"cp":4352.9,"r_cp":4680.3914},{"stockId":1000000399019,"date":"2026-04-07T16:00:00.000Z","cp":4601.6,"r_cp":4947.807},{"stockId":1000000399019,"date":"2026-04-08T16:00:00.000Z","cp":4578.27,"r_cp":4922.7184},{"stockId":1000000399019,"date":"2026-04-09T16:00:00.000Z","cp":4645.19,"r_cp":4994.6666},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399019,"cp":4676.47,"r_cp":5028.302},{"stockId":1000000399019,"date":"2026-04-13T16:00:00.000Z","cp":4770.77,"r_cp":5129.7046},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399019,"cp":4709.07,"r_cp":5063.3575},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000399019,"cp":4805.68,"r_cp":5167.2408},{"stockId":1000000399019,"date":"2026-04-16T16:00:00.000Z","cp":4861.97,"r_cp":5227.7649},{"stockId":1000000399019,"date":"2026-04-19T16:00:00.000Z","cp":4896.36,"r_cp":5264.7412},{"stockId":1000000399019,"date":"2026-04-20T16:00:00.000Z","cp":4879.51,"r_cp":5246.6799},{"stockId":1000000399019,"date":"2026-04-21T16:00:00.000Z","cp":4945.01,"r_cp":5317.1084},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000399019,"cp":4837.61,"r_cp":5201.627},{"stockId":1000000399019,"date":"2026-04-23T16:00:00.000Z","cp":4797.15,"r_cp":5158.1173},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000399019,"cp":4852.95,"r_cp":5218.1142},{"stockId":1000000399019,"date":"2026-04-27T16:00:00.000Z","cp":4761.76,"r_cp":5120.9168},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000399019,"cp":4854.29,"r_cp":5220.4902},{"stockId":1000000399019,"date":"2026-04-29T16:00:00.000Z","cp":4886.19,"r_cp":5255.1523},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000399019,"cp":5061.99,"r_cp":5444.2202},{"stockId":1000000399019,"date":"2026-05-06T16:00:00.000Z","cp":5157.22,"r_cp":5546.6403},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000399019,"cp":5154.9,"r_cp":5544.2166},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000399019,"cp":5223.55,"r_cp":5618.0535},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000399019,"cp":5172.19,"r_cp":5563.2744},{"stockId":1000000399019,"date":"2026-05-12T16:00:00.000Z","cp":5274.63,"r_cp":5673.4621},{"stockId":1000000399019,"date":"2026-05-13T16:00:00.000Z","cp":5127.79,"r_cp":5515.5811},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000399019,"cp":5097.11,"r_cp":5482.7148},{"stockId":1000000399019,"date":"2026-05-17T16:00:00.000Z","cp":5143.99}]}