window.pageData = {"index":{"_id":1000000399276,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"399276","tickerId":399276,"currency":"CNY","source":"cni","fsTableType":"non_financial","name":"创科技","cniCode":"399276","constituentsMarkets":["a"],"followedNum":9,"insertedDate":"2025-12-04T07:13:19.439Z","lastUpdated":"2025-12-04T23:38:17.355Z","totalReturnIndexId":1000012232276,"baseDate":"2012-12-30T16:00:00.000Z","basePoint":1000,"description":"创业板科技指数反映创业板市场科技相关产业上市公司的运行特征。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399276.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399276.pdf","indexUniverse":"深市创业板市场","launchDate":"2020-10-25T16:00:00.000Z","rebalancingFrequency":"semi-annually","selectionCriteria":"从科技相关产业中选取50只研发投入高、基本面表现良好、流动性好的创业板股票作为样本。","pinyin":"ckj","memoNum":1,"calculationMethod":"grading_weighted"},"startDate":"2024-04-24T15:08:25.175Z","endDate":"2026-04-24T15:08:25.175Z","stock":{"_id":3000000021682,"stockCode":"021682","masterFundShortName":"华泰柏瑞创业板科技ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":21682,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华泰柏瑞创业板科技ETF发起式联接A","name":"华泰柏瑞创业板科技交易型开放式指数证券投资基金发起式联接基金","pinyin":"htbrcybkjjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050440000,"setUpAssetScale":10003857.84,"setUpDate":"2024-06-18T16:00:00.000Z","setUpShares":10003857.84,"inceptionDate":"2024-06-20T16:00:00.000Z","followedNum":0,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399276,"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399276","tickerId":399276,"name":"创科技","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"managers":[{"name":"尤家妤","stockType":"fund_manager","stockCode":"j101020357","exchange":"fm","tickerId":251025256820}],"targetFunds":[{"shortName":"华泰柏瑞创业板科技ETF","stockType":"fund","stockCode":"159773","exchange":"sz","tickerId":159773}],"hotMetrics":{"fss":{"stockId":3000000021682,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0.6603,"f_ind_h_s_r":0.3397,"f_h_a":246,"f_ind_h_s_r_c_hy":-0.010399999999999965,"f_ins_h_s_r_c_hy":0.010400000000000076},"fpr":{"stockId":3000000021682,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.27914496137955813,"f_p_r_m1_ssc":5757,"f_p_r_m1_ssrp":0.4445795691452398,"f_p_r_m3_ssc":5616,"f_p_r_m3_ssrp":0.21406945681211043,"f_p_r_m6_ssc":5285,"f_p_r_m6_ssrp":0.20211960635881907,"f_cagr_p_r_fs_ssc":5820,"f_cagr_p_r_fs_ssrp":0.037463481697886235,"f_p_r_y1_ssc":4533,"f_p_r_y1_ssrp":0.05648720211827008},"fp":{"stockId":3000000021682,"type":"fp","f_cagr_p_r_fs":0.5245240267452209,"f_p_r_d1":-0.0041419193497967965,"f_p_r_m1":0.08273972602739743,"f_p_r_m3":0.03534343145660679,"f_p_r_m6":0.15053991107346998,"f_p_r_fys":0.10452766908887656,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y1":0.9649249683601517},"ff":{"stockId":3000000021682,"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":"2024-06-20T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000021682,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":2.1736,"f_nv_cr":-0.0045795933321122195},"f_as":{"stockId":3000000021682,"type":"f_as","f_tas":41668522.567,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021683,"name":"华泰柏瑞创业板科技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":"021683","tickerId":21683,"shortName":"华泰柏瑞创业板科技ETF发起式联接C","currency":"CNY","__csrcFundId":14093,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-17T17:09:51.128Z","inceptionDate":"2024-06-20T16:00:00.000Z","fundCollectionId":4000050440000,"pinyin":"htbrcybkjjyxkfszszqtzjjfqsljjj","followedNum":1,"__indexSourceEastMoney":1,"indexId":1000000399276}]},"influencesList":[],"fundNetValueList":[{"date":"2024-06-20T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9999},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9996},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9962},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9909},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9908},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9871},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9773},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9708},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9583},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.963},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9471},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.965},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.964},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9808},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9811},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9749},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.992},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9891},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9962},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.0007},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.0008},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9702},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9582},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9536},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9602},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9458},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9404},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9703},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9612},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9449},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9226},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9352},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9341},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9285},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9215},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9183},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.924},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9134},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9178},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9176},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9197},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.908},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9001},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.8919},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.8931},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.8901},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.8792},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.8776},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.8866},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9129},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.8902},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.8973},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.905},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.8883},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.8891},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.8942},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.903},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.8982},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.8909},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.8876},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.8939},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.8897},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.8851},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9214},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9339},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":0.9636},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.0499},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2053},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3676},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2987},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2702},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2103},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2403},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2101},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1844},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1846},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.266},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2764},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2722},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2612},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2435},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2751},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2708},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2443},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2335},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2417},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2052},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2344},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2906},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2847},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3192},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3144},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3567},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3548},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3734},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3291},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.284},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2361},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.274},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2828},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2788},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2344},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.238},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2265},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2639},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2406},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2673},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2841},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2811},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.263},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2727},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2984},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2853},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2896},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2921},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3026},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2757},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2545},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2493},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2532},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2618},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2628},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2526},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2673},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2595},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2695},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2627},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2621},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2215},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1787},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1538},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1567},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1664},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1563},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1527},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1242},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1277},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1717},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1589},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1707},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1831},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1962},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2027},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1936},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1908},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2115},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1825},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1896},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2201},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2544},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2649},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2511},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2745},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2568},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2805},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2881},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2625},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2886},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2906},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3168},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.307},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2901},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.304},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2948},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2484},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2642},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2695},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2666},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2986},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2796},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2743},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2708},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2675},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2495},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2749},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2721},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2809},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2744},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2624},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2365},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2296},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2283},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2254},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.23},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2214},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2117},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2142},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2131},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1843},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.0402},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.0551},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.069},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.0904},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1122},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1173},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1104},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.0977},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1018},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.101},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1141},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.109},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.119},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1062},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.114},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.111},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1119},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1204},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1433},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1459},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1659},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1493},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1779},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1792},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1841},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1598},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1601},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1582},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1662},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1702},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.166},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1532},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1487},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.141},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1378},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1584},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1436},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1495},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1624},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.18},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1706},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1859},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1727},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1799},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1823},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1684},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1755},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1699},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1782},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1662},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1593},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1646},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.1854},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2131},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2057},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2174},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2379},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2339},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2157},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2296},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2184},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2049},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2381},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2379},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2457},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2542},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2479},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.273},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2656},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2826},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.2882},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3012},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3046},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3057},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3247},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3236},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3307},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3599},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3476},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3357},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3414},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3416},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3489},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3592},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3518},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3506},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3789},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.3985},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.4419},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.4205},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.4528},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.4984},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.5082},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.5087},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.4978},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.5505},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.5985},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.5946},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.5909},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.6518},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.6698},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.7238},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.6741},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.7233},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.647},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.7532},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.7239},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.6836},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.7023},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.7953},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.7705},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.7812},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.7913},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8186},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8026},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8036},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8139},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8239},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8559},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8963},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.843},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.88},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8872},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8982},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8074},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.7872},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.7251},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.7707},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.7899},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.7235},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.767},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8201},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.809},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8087},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8892},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9124},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9142},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9818},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.955},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9132},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9299},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8866},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9141},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9485},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9374},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9236},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8915},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8851},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9136},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8597},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8688},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8429},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8536},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8413},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.7714},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.7746},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8171},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8819},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8663},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8743},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9025},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8983},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8657},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8815},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9099},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9715},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9933},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9893},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9447},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9642},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.927},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.8925},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9415},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9139},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9172},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9536},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9551},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9754},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9826},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9939},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.978},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.994},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9679},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0012},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0198},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0192},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0146},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0446},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.1145},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0808},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.1024},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.1036},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0986},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0786},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0326},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0403},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0638},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0994},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0745},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0901},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0701},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0517},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0686},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0013},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0639},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0748},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.026},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0104},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0855},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0786},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0583},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.101},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0534},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0808},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.09},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0814},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0812},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0595},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9945},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9733},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9879},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9945},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.994},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0515},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0799},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0679},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0474},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0585},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0127},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0473},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0299},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0667},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0068},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0075},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0474},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0202},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0258},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9936},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9345},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9694},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9203},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9045},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.909},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0132},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":1.9997},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0677},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0808},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.1259},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.0994},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.1513},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.1707},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.1765},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.1806},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.2082},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.1836},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000021682,"lxr_nv_fc":2.1736}],"priceMetricsList":[{"date":"2024-04-24T16:00:00.000Z","stockId":1000000399276,"cp":4208.75,"r_cp":4433.6015},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000399276,"cp":4360.68,"r_cp":4593.6501},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000399276,"cp":4511.07,"r_cp":4752.0704},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000399276,"cp":4441.04,"r_cp":4693.0354},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000399276,"cp":4522.41,"r_cp":4779.028},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000399276,"cp":4508.09,"r_cp":4763.8953},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000399276,"cp":4414.01,"r_cp":4664.4686},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000399276,"cp":4482.97,"r_cp":4737.3448},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000399276,"cp":4429.59,"r_cp":4682.1217},{"date":"2024-05-12T16:00:00.000Z","stockId":1000000399276,"cp":4384.87,"r_cp":4634.8587},{"date":"2024-05-13T16:00:00.000Z","stockId":1000000399276,"cp":4375.66,"r_cp":4625.1209},{"date":"2024-05-14T16:00:00.000Z","stockId":1000000399276,"cp":4345.19,"r_cp":4594.2558},{"date":"2024-05-15T16:00:00.000Z","stockId":1000000399276,"cp":4363.92,"r_cp":4614.0567},{"date":"2024-05-16T16:00:00.000Z","stockId":1000000399276,"cp":4381.92,"r_cp":4633.0822},{"date":"2024-05-19T16:00:00.000Z","stockId":1000000399276,"cp":4401.86,"r_cp":4654.1665},{"date":"2024-05-20T16:00:00.000Z","stockId":1000000399276,"cp":4372.43,"r_cp":4625.7296},{"date":"2024-05-21T16:00:00.000Z","stockId":1000000399276,"cp":4417.96,"r_cp":4673.9044},{"date":"2024-05-22T16:00:00.000Z","stockId":1000000399276,"cp":4357.04,"r_cp":4612.2085},{"date":"2024-05-23T16:00:00.000Z","stockId":1000000399276,"cp":4254.49,"r_cp":4505.0871},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000399276,"cp":4294.08,"r_cp":4547.677},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000399276,"cp":4232.11,"r_cp":4485.1338},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000399276,"cp":4247.71,"r_cp":4502.6759},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000399276,"cp":4274.51,"r_cp":4531.2686},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000399276,"cp":4269.3,"r_cp":4526.1194},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000399276,"cp":4318.43,"r_cp":4578.2919},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000399276,"cp":4380.98,"r_cp":4646.6603},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000399276,"cp":4353.8,"r_cp":4618.7934},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000399276,"cp":4320.1,"r_cp":4584.1984},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000399276,"cp":4227.99,"r_cp":4487.7003},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000399276,"cp":4272.47,"r_cp":4534.9155},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000399276,"cp":4260.81,"r_cp":4523.1576},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000399276,"cp":4269.19,"r_cp":4536.5442},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000399276,"cp":4299.65,"r_cp":4569.7753},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000399276,"cp":4351.25,"r_cp":4624.6166},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000399276,"cp":4375.29,"r_cp":4650.1622},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000399276,"cp":4328.45,"r_cp":4600.5336},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000399276,"cp":4268.31,"r_cp":4536.795},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000399276,"cp":4252.34,"r_cp":4519.8181},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000399276,"cp":4186.45,"r_cp":4449.7814},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000399276,"cp":4084.36,"r_cp":4341.2726},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000399276,"cp":4192.3,"r_cp":4455.9955},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399276,"cp":4121.72,"r_cp":4382.8723},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399276,"cp":4097.39,"r_cp":4357.1973},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399276,"cp":4081.72,"r_cp":4340.5358},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399276,"cp":4030.02,"r_cp":4285.5501},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399276,"cp":3998.14,"r_cp":4251.6527},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399276,"cp":3940.61,"r_cp":4190.4794},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399276,"cp":3962.47,"r_cp":4213.7248},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399276,"cp":3890.57,"r_cp":4137.2582},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399276,"cp":3973.69,"r_cp":4225.6531},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399276,"cp":3969.6,"r_cp":4221.3077},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399276,"cp":4047.2,"r_cp":4303.9376},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399276,"cp":4048.72,"r_cp":4305.5522},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399276,"cp":4020.5,"r_cp":4275.5457},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399276,"cp":4099.08,"r_cp":4359.1119},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399276,"cp":4085.76,"r_cp":4344.9377},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399276,"cp":4117.64,"r_cp":4379.0211},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399276,"cp":4137.92,"r_cp":4400.591},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399276,"cp":4140.7,"r_cp":4403.5457},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399276,"cp":4000.93,"r_cp":4254.8995},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399276,"cp":3945.66,"r_cp":4196.1282},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399276,"cp":3924.66,"r_cp":4173.7916},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399276,"cp":3955.44,"r_cp":4206.5226},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399276,"cp":3891.66,"r_cp":4138.6978},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399276,"cp":3867.19,"r_cp":4112.678},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399276,"cp":4004.87,"r_cp":4259.0914},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399276,"cp":3963.75,"r_cp":4215.3581},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399276,"cp":3888.88,"r_cp":4135.7402},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399276,"cp":3786.34,"r_cp":4026.6931},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399276,"cp":3845.78,"r_cp":4089.9},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399276,"cp":3840.2,"r_cp":4083.9704},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399276,"cp":3811.12,"r_cp":4057.385},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399276,"cp":3778.92,"r_cp":4023.1088},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399276,"cp":3765.44,"r_cp":4008.7563},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399276,"cp":3792.18,"r_cp":4037.2225},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399276,"cp":3744.36,"r_cp":3986.3084},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399276,"cp":3764.85,"r_cp":4008.1232},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399276,"cp":3763.74,"r_cp":4006.9492},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399276,"cp":3774.98,"r_cp":4018.91},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399276,"cp":3721.26,"r_cp":3961.7209},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399276,"cp":3685.02,"r_cp":3923.1353},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399276,"cp":3647.11,"r_cp":3882.7746},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399276,"cp":3652.87,"r_cp":3888.9141},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399276,"cp":3640.31,"r_cp":3875.5396},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399276,"cp":3590.77,"r_cp":3822.8035},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399276,"cp":3584.95,"r_cp":3816.6041},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399276,"cp":3626.69,"r_cp":3861.0392},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399276,"cp":3746.65,"r_cp":3988.7504},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399276,"cp":3638.73,"r_cp":3873.8615},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399276,"cp":3686.05,"r_cp":3924.2405},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399276,"cp":3673.52,"r_cp":3910.8947},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399276,"cp":3709.25,"r_cp":3948.9318},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399276,"cp":3632.65,"r_cp":3867.3902},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399276,"cp":3630.88,"r_cp":3871.5878},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399276,"cp":3655.5,"r_cp":3897.8419},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399276,"cp":3694.64,"r_cp":3940.1891},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399276,"cp":3673.44,"r_cp":3917.5771},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399276,"cp":3640.51,"r_cp":3882.4654},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399276,"cp":3626.8,"r_cp":3867.8804},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399276,"cp":3655.64,"r_cp":3898.6374},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399276,"cp":3636.53,"r_cp":3879.078},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399276,"cp":3617.13,"r_cp":3858.3875},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399276,"cp":3778.31,"r_cp":4030.5406},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399276,"cp":3832.77,"r_cp":4088.6286},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399276,"cp":3963.04,"r_cp":4229.3225},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399276,"cp":4341.88,"r_cp":4633.6256},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399276,"cp":5047.37,"r_cp":5386.7583},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399276,"cp":5952.73,"r_cp":6353.0019},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399276,"cp":5354.61,"r_cp":5714.6641},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399276,"cp":5210.75,"r_cp":5561.1325},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399276,"cp":4919.58,"r_cp":5250.3847},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399276,"cp":5063.38,"r_cp":5403.8494},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399276,"cp":4924.26,"r_cp":5255.3757},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399276,"cp":4811.18,"r_cp":5134.6879},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399276,"cp":4812.93,"r_cp":5136.5623},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399276,"cp":5178.05,"r_cp":5526.2281},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399276,"cp":5223.19,"r_cp":5574.4082},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399276,"cp":5204.89,"r_cp":5554.8774},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399276,"cp":5153.92,"r_cp":5500.4759},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399276,"cp":5074.12,"r_cp":5415.3073},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399276,"cp":5211.93,"r_cp":5562.3921},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399276,"cp":5194.98,"r_cp":5544.2952},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399276,"cp":5074.3,"r_cp":5415.5008},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399276,"cp":5025.05,"r_cp":5362.9435},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399276,"cp":5063.13,"r_cp":5403.5819},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399276,"cp":4901.94,"r_cp":5231.551},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399276,"cp":5032.61,"r_cp":5371.0147},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399276,"cp":5282.92,"r_cp":5638.1489},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399276,"cp":5257.86,"r_cp":5611.4061},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399276,"cp":5410.81,"r_cp":5777.1938},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399276,"cp":5388.58,"r_cp":5753.4578},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399276,"cp":5582.89,"r_cp":5960.923},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399276,"cp":5574.96,"r_cp":5952.4578},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399276,"cp":5657.28,"r_cp":6040.3508},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399276,"cp":5456.52,"r_cp":5825.9957},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399276,"cp":5252.77,"r_cp":5608.4544},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399276,"cp":5040.1,"r_cp":5381.3783},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399276,"cp":5211.75,"r_cp":5564.6537},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399276,"cp":5251.29,"r_cp":5606.8637},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399276,"cp":5234.17,"r_cp":5588.5881},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399276,"cp":5034.64,"r_cp":5375.5472},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399276,"cp":5051.45,"r_cp":5393.4925},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399276,"cp":5000.88,"r_cp":5339.505},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399276,"cp":5167.94,"r_cp":5517.8775},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399276,"cp":5064.54,"r_cp":5407.4772},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399276,"cp":5184.39,"r_cp":5535.4384},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399276,"cp":5258.28,"r_cp":5614.3275},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399276,"cp":5245.94,"r_cp":5601.1574},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399276,"cp":5166,"r_cp":5515.8084},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399276,"cp":5208.19,"r_cp":5560.849},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399276,"cp":5322.78,"r_cp":5683.2029},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399276,"cp":5264.89,"r_cp":5621.3933},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399276,"cp":5284.97,"r_cp":5642.8265},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399276,"cp":5291.77,"r_cp":5650.0891},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399276,"cp":5339.2,"r_cp":5700.7318},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399276,"cp":5217.12,"r_cp":5570.3837},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399276,"cp":5121.61,"r_cp":5468.4094},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399276,"cp":5098.65,"r_cp":5443.8914},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399276,"cp":5116.84,"r_cp":5463.3178},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399276,"cp":5155.75,"r_cp":5504.8643},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399276,"cp":5159,"r_cp":5508.327},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399276,"cp":5115.32,"r_cp":5461.6919},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399276,"cp":5180.55,"r_cp":5531.3531},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399276,"cp":5144.79,"r_cp":5494.2468},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399276,"cp":5190.2,"r_cp":5542.7389},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399276,"cp":5159.69,"r_cp":5510.1652},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399276,"cp":5153.57,"r_cp":5503.6234},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399276,"cp":4976.38,"r_cp":5314.3982},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399276,"cp":4788.42,"r_cp":5113.6776},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399276,"cp":4680.38,"r_cp":4998.2953},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399276,"cp":4693.03,"r_cp":5011.8009},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399276,"cp":4735.88,"r_cp":5057.561},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399276,"cp":4692.28,"r_cp":5011.0053},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399276,"cp":4676.36,"r_cp":4993.9993},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399276,"cp":4549.98,"r_cp":4859.0365},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399276,"cp":4564.95,"r_cp":4875.0191},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399276,"cp":4755.73,"r_cp":5078.7653},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399276,"cp":4695.2,"r_cp":5014.1221},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399276,"cp":4748.52,"r_cp":5071.0584},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399276,"cp":4803.53,"r_cp":5130.3461},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399276,"cp":4861.76,"r_cp":5192.544},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399276,"cp":4890.66,"r_cp":5223.4043},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399276,"cp":4848.96,"r_cp":5178.8739},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399276,"cp":4834.63,"r_cp":5163.5639},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399276,"cp":4922.52,"r_cp":5260.0637},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399276,"cp":4795.35,"r_cp":5124.1734},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399276,"cp":4826.79,"r_cp":5157.7626},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399276,"cp":4959.38,"r_cp":5299.4412},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399276,"cp":5108.59,"r_cp":5458.8843},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399276,"cp":5154.83,"r_cp":5508.2947},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399276,"cp":5096.24,"r_cp":5445.695},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399276,"cp":5198.8,"r_cp":5555.2864},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399276,"cp":5121.01,"r_cp":5472.1537},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399276,"cp":5223.27,"r_cp":5581.43},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399276,"cp":5258.18,"r_cp":5618.7319},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399276,"cp":5146.37,"r_cp":5499.2627},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399276,"cp":5261.1,"r_cp":5621.8515},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399276,"cp":5270.62,"r_cp":5632.0309},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399276,"cp":5385.11,"r_cp":5754.3675},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399276,"cp":5342.62,"r_cp":5708.9616},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399276,"cp":5270.19,"r_cp":5631.5732},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399276,"cp":5331.03,"r_cp":5696.5856},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399276,"cp":5290.65,"r_cp":5653.4267},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399276,"cp":5087.84,"r_cp":5436.711},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399276,"cp":5155.14,"r_cp":5508.6283},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399276,"cp":5178.77,"r_cp":5533.8752},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399276,"cp":5166.48,"r_cp":5520.747},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399276,"cp":5306.56,"r_cp":5670.4281},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399276,"cp":5223.89,"r_cp":5582.0907},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399276,"cp":5201.58,"r_cp":5558.2567},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399276,"cp":5184.52,"r_cp":5540.0192},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399276,"cp":5169.71,"r_cp":5524.1958},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399276,"cp":5090.51,"r_cp":5439.565},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399276,"cp":5202.74,"r_cp":5559.4883},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399276,"cp":5190.72,"r_cp":5546.6544},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399276,"cp":5225.83,"r_cp":5584.1619},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399276,"cp":5196.52,"r_cp":5552.8482},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399276,"cp":5144.09,"r_cp":5496.8195},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399276,"cp":5028.95,"r_cp":5373.7855},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399276,"cp":4998.33,"r_cp":5341.0723},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399276,"cp":4992.78,"r_cp":5335.1331},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399276,"cp":4980.04,"r_cp":5321.5204},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399276,"cp":4997.68,"r_cp":5340.3756},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399276,"cp":4957.78,"r_cp":5300.0884},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399276,"cp":4916.06,"r_cp":5255.4889},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399276,"cp":4926.6,"r_cp":5266.7533},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399276,"cp":4919.55,"r_cp":5259.2133},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399276,"cp":4794.24,"r_cp":5125.2581},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399276,"cp":4163.18,"r_cp":4450.6205},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399276,"cp":4228.41,"r_cp":4520.3532},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399276,"cp":4287.02,"r_cp":4583.0124},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399276,"cp":4379.56,"r_cp":4681.9401},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399276,"cp":4469.84,"r_cp":4778.4548},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399276,"cp":4492.2,"r_cp":4802.3606},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399276,"cp":4461.54,"r_cp":4769.5842},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399276,"cp":4406.43,"r_cp":4710.6635},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399276,"cp":4423.42,"r_cp":4728.8295},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399276,"cp":4420.05,"r_cp":4725.2301},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399276,"cp":4476.53,"r_cp":4785.6046},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399276,"cp":4445.28,"r_cp":4761.7091},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399276,"cp":4488.79,"r_cp":4808.3183},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399276,"cp":4433.61,"r_cp":4749.2097},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399276,"cp":4465.74,"r_cp":4783.6205},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399276,"cp":4452.83,"r_cp":4769.796},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399276,"cp":4457.13,"r_cp":4774.3986},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399276,"cp":4493.37,"r_cp":4813.7732},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399276,"cp":4592,"r_cp":4919.6088},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399276,"cp":4601.97,"r_cp":4930.8749},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399276,"cp":4688.63,"r_cp":5023.7292},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399276,"cp":4616.75,"r_cp":4946.9422},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399276,"cp":4740.13,"r_cp":5079.1427},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399276,"cp":4744.81,"r_cp":5084.8172},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399276,"cp":4766.37,"r_cp":5108.0179},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399276,"cp":4662.38,"r_cp":4996.5672},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399276,"cp":4663.02,"r_cp":4997.258},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399276,"cp":4651.59,"r_cp":4987.6137},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399276,"cp":4686.1,"r_cp":5024.6126},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399276,"cp":4702.84,"r_cp":5042.5598},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399276,"cp":4684.95,"r_cp":5023.5244},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399276,"cp":4629.38,"r_cp":4964.7897},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399276,"cp":4610.79,"r_cp":4944.8521},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399276,"cp":4576.05,"r_cp":4909.1746},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399276,"cp":4559.1,"r_cp":4894.6676},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399276,"cp":4643.11,"r_cp":4989.3456},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399276,"cp":4577,"r_cp":4921.5504},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399276,"cp":4601.92,"r_cp":4948.7688},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399276,"cp":4655.06,"r_cp":5007.7851},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399276,"cp":4730.2,"r_cp":5088.6241},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399276,"cp":4689.59,"r_cp":5045.2676},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399276,"cp":4755.49,"r_cp":5116.1688},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399276,"cp":4699.46,"r_cp":5055.8872},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399276,"cp":4729.85,"r_cp":5088.5848},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399276,"cp":4739.96,"r_cp":5099.7155},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399276,"cp":4669.98,"r_cp":5030.5368},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399276,"cp":4702.14,"r_cp":5065.3515},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399276,"cp":4678.65,"r_cp":5040.0455},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399276,"cp":4713.87,"r_cp":5077.9891},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399276,"cp":4661.53,"r_cp":5023.397},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399276,"cp":4629.39,"r_cp":4989.7556},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399276,"cp":4651.53,"r_cp":5013.624},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399276,"cp":4740.95,"r_cp":5109.9963},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399276,"cp":4858.03,"r_cp":5238.2484},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399276,"cp":4826.79,"r_cp":5204.7381},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399276,"cp":4876.46,"r_cp":5258.2943},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399276,"cp":4963.96,"r_cp":5352.6444},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399276,"cp":4946.23,"r_cp":5333.5277},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399276,"cp":4867.39,"r_cp":5248.5147},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399276,"cp":4928.7,"r_cp":5314.6293},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399276,"cp":4877.98,"r_cp":5260.5966},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399276,"cp":4819.87,"r_cp":5197.9263},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399276,"cp":4965.41,"r_cp":5354.8815},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399276,"cp":4964.85,"r_cp":5354.2724},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399276,"cp":4998.88,"r_cp":5390.9747},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399276,"cp":5036.1,"r_cp":5431.1121},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399276,"cp":5009.39,"r_cp":5402.3114},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399276,"cp":5119.41,"r_cp":5520.9626},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399276,"cp":5087.21,"r_cp":5486.2292},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399276,"cp":5160.52,"r_cp":5565.5472},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399276,"cp":5183.35,"r_cp":5590.1668},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399276,"cp":5239.16,"r_cp":5650.3571},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399276,"cp":5253.34,"r_cp":5665.6533},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399276,"cp":5254.69,"r_cp":5667.1109},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399276,"cp":5337.03,"r_cp":5755.9104},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399276,"cp":5333.47,"r_cp":5752.077},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399276,"cp":5364.68,"r_cp":5785.7333},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399276,"cp":5490.8,"r_cp":5921.7504},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399276,"cp":5435.38,"r_cp":5861.9851},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399276,"cp":5386.3,"r_cp":5809.0513},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399276,"cp":5411.75,"r_cp":5836.4935},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399276,"cp":5412.52,"r_cp":5837.3292},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399276,"cp":5443.97,"r_cp":5871.2453},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399276,"cp":5485.99,"r_cp":5916.5635},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399276,"cp":5454.8,"r_cp":5882.9218},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399276,"cp":5448.73,"r_cp":5876.3817},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399276,"cp":5572.8,"r_cp":6010.1829},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399276,"cp":5653.87,"r_cp":6097.6256},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399276,"cp":5841.76,"r_cp":6300.2581},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399276,"cp":5748.13,"r_cp":6199.2753},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399276,"cp":5889.61,"r_cp":6351.8651},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399276,"cp":6087.2,"r_cp":6564.9576},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399276,"cp":6132.31,"r_cp":6613.6101},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399276,"cp":6131.35,"r_cp":6614.6635},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399276,"cp":6079.4,"r_cp":6558.6186},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399276,"cp":6311.54,"r_cp":6809.0527},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399276,"cp":6524.21,"r_cp":7038.4882},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399276,"cp":6508.46,"r_cp":7021.4997},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399276,"cp":6498.72,"r_cp":7010.9832},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399276,"cp":6771.26,"r_cp":7305.0088},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399276,"cp":6849.32,"r_cp":7389.2195},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399276,"cp":7089.04,"r_cp":7647.916},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399276,"cp":6856.63,"r_cp":7397.185},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399276,"cp":7082.43,"r_cp":7640.7826},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399276,"cp":6739.64,"r_cp":7270.9763},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399276,"cp":7207.1,"r_cp":7778.3153},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399276,"cp":7072.79,"r_cp":7633.3607},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399276,"cp":6876.02,"r_cp":7421.0028},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399276,"cp":6966.63,"r_cp":7519.8896},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399276,"cp":7381.77,"r_cp":7967.9969},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399276,"cp":7270.7,"r_cp":7848.105},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399276,"cp":7316.06,"r_cp":7897.0629},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399276,"cp":7363.07,"r_cp":7947.8094},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399276,"cp":7483.09,"r_cp":8078.9993},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399276,"cp":7410.47,"r_cp":8000.5888},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399276,"cp":7412.85,"r_cp":8004.0721},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399276,"cp":7459.22,"r_cp":8054.1745},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399276,"cp":7505.38,"r_cp":8104.1007},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399276,"cp":7649.27,"r_cp":8259.4752},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399276,"cp":7817.96,"r_cp":8441.6176},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399276,"cp":7583.4,"r_cp":8188.3451},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399276,"cp":7753.92,"r_cp":8373.4886},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399276,"cp":7783.71,"r_cp":8405.6558},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399276,"cp":7835.95,"r_cp":8462.0713},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399276,"cp":7433.09,"r_cp":8027.0225},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399276,"cp":7341.38,"r_cp":7929.4178},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399276,"cp":7057.58,"r_cp":7622.8916},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399276,"cp":7253.88,"r_cp":7834.9146},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399276,"cp":7339.58,"r_cp":7927.4769},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399276,"cp":7043.03,"r_cp":7607.1695},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399276,"cp":7230.9,"r_cp":7816.0281},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399276,"cp":7464.41,"r_cp":8068.4276},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399276,"cp":7417.31,"r_cp":8017.5227},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399276,"cp":7420.72,"r_cp":8021.2108},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399276,"cp":7783.74,"r_cp":8413.9594},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399276,"cp":7890.4,"r_cp":8529.2526},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399276,"cp":7897.13,"r_cp":8537.1527},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399276,"cp":8198.19,"r_cp":8862.6121},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399276,"cp":8079.09,"r_cp":8733.8628},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399276,"cp":7888.36,"r_cp":8527.6676},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399276,"cp":7962.09,"r_cp":8607.3736},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399276,"cp":7769.44,"r_cp":8399.1165},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399276,"cp":7890.61,"r_cp":8530.1048},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399276,"cp":8044.13,"r_cp":8696.0616},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399276,"cp":7996.7,"r_cp":8644.792},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399276,"cp":7939.38,"r_cp":8582.8261},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399276,"cp":7796.48,"r_cp":8428.3413},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399276,"cp":7761.66,"r_cp":8393.6223},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399276,"cp":7886.21,"r_cp":8528.307},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399276,"cp":7650.32,"r_cp":8273.2085},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399276,"cp":7693.93,"r_cp":8320.3686},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399276,"cp":7577.28,"r_cp":8194.2263},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399276,"cp":7623.53,"r_cp":8244.2448},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399276,"cp":7570.53,"r_cp":8186.921},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399276,"cp":7264.32,"r_cp":7855.7879},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399276,"cp":7276.69,"r_cp":7869.1603},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399276,"cp":7462.55,"r_cp":8070.1518},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399276,"cp":7747.66,"r_cp":8378.4756},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399276,"cp":7677.38,"r_cp":8302.4799},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399276,"cp":7713.45,"r_cp":8341.4866},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399276,"cp":7837.08,"r_cp":8475.1759},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399276,"cp":7818.79,"r_cp":8455.3948},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399276,"cp":7672.39,"r_cp":8297.078},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399276,"cp":7743.66,"r_cp":8374.1565},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399276,"cp":7869.46,"r_cp":8510.1984},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399276,"cp":8145.06,"r_cp":8808.2303},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399276,"cp":8241.7,"r_cp":8912.7487},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399276,"cp":8232.11,"r_cp":8902.3744},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399276,"cp":8036.43,"r_cp":8690.7638},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399276,"cp":8087.21,"r_cp":8745.6706},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399276,"cp":7925.06,"r_cp":8570.3196},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399276,"cp":7774.15,"r_cp":8407.1216},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399276,"cp":7992.93,"r_cp":8643.7222},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399276,"cp":7870.79,"r_cp":8511.6366},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399276,"cp":7886.03,"r_cp":8528.1139},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399276,"cp":8047.27,"r_cp":8702.4808},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399276,"cp":8049.45,"r_cp":8704.8433},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399276,"cp":8140,"r_cp":8802.7671},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399276,"cp":8172.32,"r_cp":8837.712},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399276,"cp":8221.94,"r_cp":8891.3744},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399276,"cp":8154.83,"r_cp":8818.7953},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399276,"cp":8222.09,"r_cp":8891.5415},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399276,"cp":8104.18,"r_cp":8764.0308},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399276,"cp":8253.92,"r_cp":8925.9566},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399276,"cp":8336.52,"r_cp":9015.285},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399276,"cp":8333.53,"r_cp":9012.0481},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399276,"cp":8313.47,"r_cp":8990.3554},{"stockId":1000000399276,"date":"2026-01-08T16:00:00.000Z","cp":8445.76,"r_cp":9133.6933},{"stockId":1000000399276,"date":"2026-01-11T16:00:00.000Z","cp":8756.19,"r_cp":9469.4145},{"stockId":1000000399276,"date":"2026-01-12T16:00:00.000Z","cp":8604.27,"r_cp":9305.1213},{"stockId":1000000399276,"date":"2026-01-13T16:00:00.000Z","cp":8705.79,"r_cp":9414.9046},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399276,"cp":8711.4,"r_cp":9420.9785},{"stockId":1000000399276,"date":"2026-01-15T16:00:00.000Z","cp":8688.76,"r_cp":9396.4873},{"stockId":1000000399276,"date":"2026-01-18T16:00:00.000Z","cp":8597.45,"r_cp":9297.743},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399276,"cp":8390.29,"r_cp":9073.7119},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399276,"cp":8426.14,"r_cp":9112.477},{"stockId":1000000399276,"date":"2026-01-21T16:00:00.000Z","cp":8529.57,"r_cp":9224.3396},{"stockId":1000000399276,"date":"2026-01-22T16:00:00.000Z","cp":8689.28,"r_cp":9397.0546},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000399276,"cp":8577.54,"r_cp":9276.2096},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000399276,"cp":8647.57,"r_cp":9351.9443},{"stockId":1000000399276,"date":"2026-01-27T16:00:00.000Z","cp":8559.02,"r_cp":9256.1791},{"stockId":1000000399276,"date":"2026-01-28T16:00:00.000Z","cp":8477.89,"r_cp":9168.4422},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000399276,"cp":8550.41,"r_cp":9246.8763},{"stockId":1000000399276,"date":"2026-02-01T16:00:00.000Z","cp":8255.66,"r_cp":8928.1188},{"stockId":1000000399276,"date":"2026-02-02T16:00:00.000Z","cp":8530.45,"r_cp":9225.282},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000399276,"cp":8578.58,"r_cp":9277.3417},{"stockId":1000000399276,"date":"2026-02-04T16:00:00.000Z","cp":8364.75,"r_cp":9046.0856},{"stockId":1000000399276,"date":"2026-02-05T16:00:00.000Z","cp":8296.36,"r_cp":8972.1268},{"stockId":1000000399276,"date":"2026-02-08T16:00:00.000Z","cp":8626.24,"r_cp":9328.8812},{"stockId":1000000399276,"date":"2026-02-09T16:00:00.000Z","cp":8596.4,"r_cp":9296.6046},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399276,"cp":8508.43,"r_cp":9201.4721},{"stockId":1000000399276,"date":"2026-02-11T16:00:00.000Z","cp":8697.62,"r_cp":9406.0726},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000399276,"cp":8487.74,"r_cp":9179.0987},{"stockId":1000000399276,"date":"2026-02-23T16:00:00.000Z","cp":8612.4,"r_cp":9313.9109},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399276,"cp":8652.56,"r_cp":9357.347},{"stockId":1000000399276,"date":"2026-02-25T16:00:00.000Z","cp":8615.76,"r_cp":9317.5494},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399276,"cp":8615.55,"r_cp":9317.3225},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399276,"cp":8519.44,"r_cp":9213.384},{"stockId":1000000399276,"date":"2026-03-02T16:00:00.000Z","cp":8233.21,"r_cp":8903.8326},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000399276,"cp":8138.8,"r_cp":8801.7398},{"stockId":1000000399276,"date":"2026-03-04T16:00:00.000Z","cp":8203.76,"r_cp":8871.9871},{"stockId":1000000399276,"date":"2026-03-05T16:00:00.000Z","cp":8230.61,"r_cp":8901.0269},{"stockId":1000000399276,"date":"2026-03-08T16:00:00.000Z","cp":8228.98,"r_cp":8899.26},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000399276,"cp":8480.49,"r_cp":9171.2583},{"stockId":1000000399276,"date":"2026-03-10T16:00:00.000Z","cp":8605.03,"r_cp":9305.9408},{"stockId":1000000399276,"date":"2026-03-11T16:00:00.000Z","cp":8553,"r_cp":9249.6687},{"stockId":1000000399276,"date":"2026-03-12T16:00:00.000Z","cp":8461.92,"r_cp":9151.1776},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000399276,"cp":8511.38,"r_cp":9204.6681},{"stockId":1000000399276,"date":"2026-03-16T16:00:00.000Z","cp":8310.23,"r_cp":8987.1236},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000399276,"cp":8463.56,"r_cp":9152.9439},{"stockId":1000000399276,"date":"2026-03-18T16:00:00.000Z","cp":8388.42,"r_cp":9071.6921},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399276,"cp":8549.05,"r_cp":9245.4001},{"stockId":1000000399276,"date":"2026-03-22T16:00:00.000Z","cp":8291.76,"r_cp":8967.1585},{"stockId":1000000399276,"date":"2026-03-23T16:00:00.000Z","cp":8297.89,"r_cp":8973.779},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000399276,"cp":8472.75,"r_cp":9162.8896},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399276,"cp":8352.36,"r_cp":9032.6915},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399276,"cp":8375.89,"r_cp":9058.1402},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000399276,"cp":8234.43,"r_cp":8905.1505},{"stockId":1000000399276,"date":"2026-03-30T16:00:00.000Z","cp":7973.17,"r_cp":8622.6188},{"stockId":1000000399276,"date":"2026-03-31T16:00:00.000Z","cp":8128.63,"r_cp":8790.7397},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399276,"cp":7911.64,"r_cp":8556.069},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399276,"cp":7844.69,"r_cp":8483.6651},{"stockId":1000000399276,"date":"2026-04-06T16:00:00.000Z","cp":7865.45,"r_cp":8506.1179},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399276,"cp":8324.39,"r_cp":9002.4455},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399276,"cp":8266.39,"r_cp":8939.7179},{"stockId":1000000399276,"date":"2026-04-09T16:00:00.000Z","cp":8554.89,"r_cp":9257.8641},{"stockId":1000000399276,"date":"2026-04-12T16:00:00.000Z","cp":8611.86,"r_cp":9319.5107},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399276,"cp":8811.08,"r_cp":9535.1054},{"stockId":1000000399276,"date":"2026-04-14T16:00:00.000Z","cp":8695.06,"r_cp":9409.5555},{"stockId":1000000399276,"date":"2026-04-15T16:00:00.000Z","cp":8918.91,"r_cp":9651.7992},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000399276,"cp":9004.75,"r_cp":9744.6934},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000399276,"cp":9032.12,"r_cp":9774.3045},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000399276,"cp":9048.06,"r_cp":9791.5571},{"stockId":1000000399276,"date":"2026-04-21T16:00:00.000Z","cp":9159.03,"r_cp":9927.3921},{"stockId":1000000399276,"date":"2026-04-22T16:00:00.000Z","cp":9050.48,"r_cp":9809.7351},{"stockId":1000000399276,"date":"2026-04-23T16:00:00.000Z","cp":9005.24}]}