window.pageData = {"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48395,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":240,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"startDate":"2024-05-11T17:01:43.033Z","endDate":"2026-05-11T17:01:43.033Z","stock":{"_id":3000000022744,"name":"广发可转债债券型发起式证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022744","tickerId":22744,"shortName":"广发可转债债券D","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-12-08T16:00:00.000Z","pinyin":"gfkzzzqxfqszqtzjj","fundCollectionId":4000050300000,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"吴敌","stockType":"fund_manager","stockCode":"db20744495","exchange":"fm","tickerId":2304204820}],"hotMetrics":{"fss":{"stockId":3000000022744,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.9811,"f_ind_h_s_r":0.0189,"f_h_a":378,"f_ind_h_s_r_c_hy":0.0105,"f_ins_h_s_r_c_hy":-0.010499999999999954,"f_ind_h_s_r_c_1y":0.0187,"f_ins_h_s_r_c_1y":-0.01870000000000005},"fpr":{"stockId":3000000022744,"type":"fpr","f_p_r_fys_ssc":7460,"f_p_r_fys_ssrp":0.003619788175358627,"f_p_r_m1_ssc":7589,"f_p_r_m1_ssrp":0.002503953610964681,"f_p_r_m3_ssc":7502,"f_p_r_m3_ssrp":0.0034662045060658577,"f_cagr_p_r_fs_ssc":7284,"f_cagr_p_r_fs_ssrp":0.0026088150487436497,"f_p_r_m6_ssc":7314,"f_p_r_m6_ssrp":0.006700396554081773,"f_p_r_y1_ssc":6833,"f_p_r_y1_ssrp":0.001756440281030445},"fp":{"stockId":3000000022744,"type":"fp","f_p_r_d1":-0.001981268011527204,"f_cagr_p_r_fs":0.3115014149108062,"f_p_r_fys":0.1391919191919193,"f_p_r_m1":0.10563207685897713,"f_p_r_m3":0.06165866516050089,"last_data_date":"2026-05-10T16:00:00.000Z","f_p_r_m6":0.15216836083158825,"f_p_r_y1":0.438887471293699},"ff":{"stockId":3000000022744,"type":"ff","f_m_f":25731024,"f_m_f_r":0.008,"f_c_f":6432756,"f_c_f_r":0.002,"f_m_a_c_f":32163780,"f_m_a_c_f_r":0.01,"f_m_c_f_d":"2024-12-05T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-09T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.01},"f_nlacan":{"stockId":3000000022744,"type":"f_nlacan","f_nv_d":"2026-05-10T16:00:00.000Z","f_nv":2.2556,"f_nv_cr":0.01229692128175186},"f_as":{"stockId":3000000022744,"type":"f_as","f_tas":257997772.5527,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006482,"__csrcFundId":5663,"stockCode":"006482","shortName":"广发可转债债券(006482)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":6482,"masterFundFlag":1,"lastUpdated":"2026-04-30T20:11:43.233Z","status":"normal","inceptionDate":"2018-11-01T16:00:00.000Z","name":"广发可转债债券型发起式证券投资基金","exchange":"jj","followedNum":48,"fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发可转债债券","pinyin":"gfkzzzqxfqszqtzjj","memoNum":1},{"_id":3000000006483,"name":"广发可转债债券型发起式证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"006483","tickerId":6483,"shortName":"广发可转债债券C","__csrcFundId":5663,"lastUpdated":"2025-01-04T00:31:58.559Z","exchange":"jj","inceptionDate":"2018-11-01T16:00:00.000Z","followedNum":18,"fundCollectionId":4000050300000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfkzzzqxfqszqtzjj"},{"_id":3000000010629,"name":"广发可转债债券型发起式证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"010629","tickerId":10629,"shortName":"广发可转债债券E","__csrcFundId":5663,"lastUpdated":"2025-01-04T00:32:06.934Z","exchange":"jj","inceptionDate":"2020-11-12T16:00:00.000Z","followedNum":3,"fundCollectionId":4000050300000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfkzzzqxfqszqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006482,"stockId":300308,"holdings":155089,"marketCap":88309227,"netValueRatio":0.0472,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006482,"stockId":300502,"holdings":175000,"marketCap":77497000,"netValueRatio":0.0414,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006482,"stockId":688521,"holdings":130000,"marketCap":26299000,"netValueRatio":0.0141,"quarterlyChange":0.47696575892531246,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006482,"stockId":2379,"holdings":700000,"marketCap":18956000,"netValueRatio":0.0101,"quarterlyChange":0.1321070234113706,"stock":{"stockCode":"002379","exchange":"sz","stockType":"company","tickerId":2379,"name":"宏桥控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006482,"stockId":2532,"holdings":1000000,"marketCap":17790000,"netValueRatio":0.0095,"quarterlyChange":0.10563777414846975,"stock":{"stockCode":"002532","exchange":"sz","stockType":"company","tickerId":2532,"name":"天山铝业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006482,"stockId":338,"holdings":700000,"marketCap":16968000,"netValueRatio":0.0091,"quarterlyChange":0.4093023255813959,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006482,"stockId":600487,"holdings":300000,"marketCap":15798000,"netValueRatio":0.0084,"quarterlyChange":1.129397492923578,"stock":{"stockCode":"600487","exchange":"sh","stockType":"company","tickerId":600487,"name":"亨通光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006482,"stockId":600282,"holdings":2500000,"marketCap":13750000,"netValueRatio":0.0074,"quarterlyChange":0.04562737642585568,"stock":{"stockCode":"600282","exchange":"sh","stockType":"company","tickerId":600282,"name":"南钢股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006482,"stockId":2222,"holdings":200000,"marketCap":13604000,"netValueRatio":0.0073,"quarterlyChange":0.20731274405395816,"stock":{"stockCode":"002222","exchange":"sz","stockType":"company","tickerId":2222,"name":"福晶科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006482,"stockId":807,"holdings":300000,"marketCap":9300000,"netValueRatio":0.005,"quarterlyChange":-0.05602923264311821,"stock":{"stockCode":"000807","exchange":"sz","stockType":"company","tickerId":807,"name":"云铝股份"}}],"bondHoldings":[{"_id":"69e8f9741398d79843000a94","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006482,"stockCode":"019773","stockName":"25国债08","holdings":1480000,"marketCap":149964629,"netValueRatio":0.0802,"lastUpdated":"2026-04-22T16:38:12.482Z"},{"_id":"69e8f9741398d79843000a95","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006482,"stockCode":"113052","stockName":"兴业转债","holdings":1100000,"marketCap":131668794,"netValueRatio":0.0704,"lastUpdated":"2026-04-22T16:38:12.486Z"},{"_id":"69e8f9741398d79843000a96","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006482,"stockCode":"110073","stockName":"国投转债","holdings":1200000,"marketCap":128604328,"netValueRatio":0.0688,"lastUpdated":"2026-04-22T16:38:12.489Z"},{"_id":"69e8f9741398d79843000a97","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006482,"stockCode":"127037","stockName":"银轮转债","holdings":120040,"marketCap":61808076,"netValueRatio":0.033,"lastUpdated":"2026-04-22T16:38:12.492Z"},{"_id":"69e8f9741398d79843000a98","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006482,"stockCode":"127049","stockName":"希望转2","holdings":500000,"marketCap":56998013,"netValueRatio":0.0305,"lastUpdated":"2026-04-22T16:38:12.495Z"}]},"influencesList":[],"fundNetValueList":[{"date":"2024-12-08T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5338},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5457},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5609},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5751},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5592},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5418},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5301},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5384},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5359},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5423},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5318},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5435},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5395},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5486},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5491},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5533},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5347},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5153},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5052},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5004},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5191},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5184},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5237},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5166},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5154},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5442},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5442},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5421},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5514},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5611},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5726},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5695},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5637},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5806},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5669},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5718},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5965},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6101},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6118},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6038},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6175},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6044},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6129},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6163},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5996},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6234},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6307},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6515},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6481},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6478},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6655},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6557},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6181},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6143},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6258},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6362},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6679},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6656},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6623},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6515},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6539},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6292},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6514},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6573},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6628},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6489},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6413},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.611},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5997},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5969},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6045},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6064},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5975},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5931},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5981},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6031},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5828},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.472},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.4783},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.505},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5342},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5394},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5436},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.532},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.517},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5243},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5237},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.544},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.543},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5549},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5421},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5439},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5296},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5413},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5549},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5802},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5733},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5851},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5676},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5847},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5851},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5818},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5676},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5701},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5733},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.579},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.579},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5717},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5622},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5581},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5479},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5459},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5673},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5609},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5654},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5781},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5913},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5886},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5979},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5826},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5906},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5925},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5766},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5854},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.581},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5814},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5688},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5606},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5672},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.5863},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6124},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6072},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6146},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6307},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6386},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6221},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.635},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6341},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6276},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6493},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6399},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.642},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.647},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6391},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6397},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6484},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6652},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6688},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6858},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6983},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6978},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.7161},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.722},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.7125},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.7245},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.7181},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6991},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.6993},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.7225},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.7362},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.7531},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.7487},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.7424},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.7647},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.7651},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.7971},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.7872},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.8155},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.8452},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.8486},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.858},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.86},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.8945},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9166},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9184},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.8658},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.8894},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.8875},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.8826},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.8473},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.854},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.8157},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.8834},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.881},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.8561},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.8492},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9039},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9023},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.881},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.8813},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9007},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.8843},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.8787},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.8719},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.8706},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9017},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9184},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9101},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9401},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9532},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9712},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9505},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9341},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9021},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9173},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.8905},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.8595},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.8698},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9068},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.8933},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.8987},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9311},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9587},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9507},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9809},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9513},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9451},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.949},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9306},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9424},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9611},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9556},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9668},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9577},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9478},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9711},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9441},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9369},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9323},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9367},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9299},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.8996},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9065},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9136},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9053},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.8926},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9044},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9119},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9008},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.8931},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.8923},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9191},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9337},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.92},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9277},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9192},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9364},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9323},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9137},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9404},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9347},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9388},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9586},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9581},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9762},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9902},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9899},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9788},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9828},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.98},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.019},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.0597},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.0716},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.0718},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.0958},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.1358},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.1093},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.1136},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.1238},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.1401},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.1474},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.1187},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.1441},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.1655},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.187},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.165},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.1741},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.2009},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.1771},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.1349},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.0582},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.1262},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.1125},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.0819},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.0927},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.1397},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.1316},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.1246},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.1547},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.131},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.1558},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.1622},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.137},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.1232},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.129},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.0664},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.0484},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.0537},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.0538},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.0345},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.0646},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.0641},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.0271},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9937},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9925},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9357},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9785},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9261},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9144},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.8702},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.926},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9645},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9254},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9363},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9188},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.8619},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9199},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.8867},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.8998},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":1.9102},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.0127},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.0202},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.0401},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.0241},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.0504},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.0498},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.0984},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.1307},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.1379},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.1315},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.1696},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.1504},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.1274},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.1358},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.1038},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.1317},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.1485},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.2018},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.2389},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.2282},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000022744,"lxr_nv_fc":2.2556}],"priceMetricsList":[{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69,"r_cp":5103.84},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05,"r_cp":5093.77},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06,"r_cp":5054.72},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36,"r_cp":5074.68},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97,"r_cp":5127.69},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96,"r_cp":5145.8},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16,"r_cp":5126.58},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45,"r_cp":5138.8},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79,"r_cp":5079.36},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48,"r_cp":5023.9},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71,"r_cp":5072.07},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17,"r_cp":5035.45},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52,"r_cp":5042.26},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31,"r_cp":5016.31},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92,"r_cp":4996.33},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75,"r_cp":5008.93},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67,"r_cp":5047.05},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79,"r_cp":5020.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25,"r_cp":5017.83},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11,"r_cp":4995.57},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88,"r_cp":4952.94},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12,"r_cp":4955.19},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13,"r_cp":4932.59},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53,"r_cp":4961.28},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2,"r_cp":4954.18},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59,"r_cp":4967.52},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75,"r_cp":4951.52},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28,"r_cp":4916.88},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62,"r_cp":4907.3},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81,"r_cp":4881.73},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9,"r_cp":4855.18},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26,"r_cp":4889.74},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12,"r_cp":4856.09},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66,"r_cp":4870.47},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18,"r_cp":4893.82},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79,"r_cp":4884.82},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41,"r_cp":4873.71},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81,"r_cp":4849.4},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06,"r_cp":4829.91},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76,"r_cp":4791.55},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81,"r_cp":4850.1},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97,"r_cp":4840.25},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17,"r_cp":4905.59},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4,"r_cp":4918.72},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25,"r_cp":4925.23},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28,"r_cp":4961.97},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58,"r_cp":4968.26},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93,"r_cp":4997.1},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02,"r_cp":5026.61},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92,"r_cp":4992.51},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88,"r_cp":4886.88},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17,"r_cp":4857.52},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27,"r_cp":4831.03},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29,"r_cp":4851.22},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74,"r_cp":4825.6},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38,"r_cp":4796.31},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08,"r_cp":4899.82},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27,"r_cp":4867.61},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39,"r_cp":4817.96},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32,"r_cp":4759.52},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98,"r_cp":4759.14},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49,"r_cp":4757.02},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94,"r_cp":4759.69},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63,"r_cp":4745},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86,"r_cp":4736.8},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39,"r_cp":4748.97},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24,"r_cp":4714.14},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95,"r_cp":4761.49},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63,"r_cp":4768.66},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97,"r_cp":4784.88},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7,"r_cp":4750.72},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64,"r_cp":4735.15},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14,"r_cp":4723.12},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19,"r_cp":4744.35},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22,"r_cp":4741.39},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33,"r_cp":4714.45},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5,"r_cp":4690.48},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68,"r_cp":4677.9},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43,"r_cp":4740.34},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01,"r_cp":4660.41},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43,"r_cp":4672.42},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16,"r_cp":4642.16},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76,"r_cp":4650.47},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35,"r_cp":4612.77},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95,"r_cp":4558.67},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76,"r_cp":4562.68},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13,"r_cp":4549.86},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47,"r_cp":4530.36},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25,"r_cp":4512.07},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01,"r_cp":4528.87},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04,"r_cp":4565.32},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05,"r_cp":4572.77},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76,"r_cp":4589.5},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91,"r_cp":4788.31},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53,"r_cp":4859.48},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32,"r_cp":5065.65},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68,"r_cp":5291.92},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85,"r_cp":5741.03},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1,"r_cp":6081.45},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98,"r_cp":5652.7},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79,"r_cp":5714.22},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17,"r_cp":5556.27},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34,"r_cp":5662.29},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99,"r_cp":5511.74},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59,"r_cp":5476.93},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22,"r_cp":5414.94},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23,"r_cp":5614.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2,"r_cp":5629.22},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78,"r_cp":5661.61},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21,"r_cp":5683.99},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83,"r_cp":5620.82},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42,"r_cp":5660.74},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16,"r_cp":5671.81},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65,"r_cp":5615.28},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45,"r_cp":5565.4},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04,"r_cp":5567.99},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02,"r_cp":5567.04},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76,"r_cp":5645.38},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57,"r_cp":5788.22},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28,"r_cp":5759.55},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7,"r_cp":5934.58},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05,"r_cp":5875.05},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13,"r_cp":5913.93},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74,"r_cp":5848.96},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89,"r_cp":5885.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62,"r_cp":5783.79},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83,"r_cp":5682.56},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38,"r_cp":5656.36},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89,"r_cp":5694.32},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77,"r_cp":5707.04},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3,"r_cp":5712.27},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7,"r_cp":5535.29},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09,"r_cp":5510.46},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18,"r_cp":5499.13},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04,"r_cp":5594.88},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55,"r_cp":5546.4},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58,"r_cp":5609.78},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63,"r_cp":5654.3},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89,"r_cp":5660.4},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56,"r_cp":5629.85},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59,"r_cp":5617},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14,"r_cp":5690.84},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57,"r_cp":5681.43},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64,"r_cp":5723.11},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83,"r_cp":5713.66},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5,"r_cp":5770.54},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18,"r_cp":5634.17},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84,"r_cp":5603.61},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03,"r_cp":5618.21},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89,"r_cp":5646.84},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46,"r_cp":5651.96},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74,"r_cp":5631.33},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57,"r_cp":5639.68},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69,"r_cp":5711.53},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63,"r_cp":5714.38},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48,"r_cp":5717.07},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03,"r_cp":5708.06},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05,"r_cp":5734.58},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91,"r_cp":5642.6},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4,"r_cp":5478.38},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16,"r_cp":5413.52},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97,"r_cp":5404.64},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11,"r_cp":5444.91},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22,"r_cp":5436.57},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88,"r_cp":5423.17},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48,"r_cp":5356.81},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51,"r_cp":5342.51},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54,"r_cp":5483.19},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03,"r_cp":5448.01},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38,"r_cp":5454.27},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34,"r_cp":5471.55},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68,"r_cp":5496.99},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61,"r_cp":5501.25},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02,"r_cp":5451.05},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74,"r_cp":5462.78},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86,"r_cp":5508.03},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08,"r_cp":5485.73},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08,"r_cp":5454.12},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83,"r_cp":5522.74},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7,"r_cp":5594.42},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06,"r_cp":5606.43},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14,"r_cp":5580.67},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86,"r_cp":5633.45},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14,"r_cp":5612.29},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01,"r_cp":5660.96},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4,"r_cp":5673.02},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78,"r_cp":5623.27},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16,"r_cp":5662.62},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9,"r_cp":5646.43},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44,"r_cp":5717.64},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72,"r_cp":5705.1},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65,"r_cp":5641.77},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94,"r_cp":5691.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12,"r_cp":5702.8},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05,"r_cp":5590.6},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47,"r_cp":5588.34},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22,"r_cp":5583.66},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57,"r_cp":5608.6},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24,"r_cp":5685.72},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01,"r_cp":5668.16},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8,"r_cp":5646.3},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42,"r_cp":5664.42},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23,"r_cp":5644.04},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58,"r_cp":5621.54},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56,"r_cp":5758.04},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79,"r_cp":5744},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72,"r_cp":5759.72},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17,"r_cp":5763.23},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99,"r_cp":5712.68},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7,"r_cp":5626.02},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85,"r_cp":5654.99},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3,"r_cp":5651.32},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36,"r_cp":5632.72},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41,"r_cp":5651.48},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17,"r_cp":5626.88},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31,"r_cp":5586.83},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68,"r_cp":5587.87},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39,"r_cp":5583.13},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5,"r_cp":5550.24},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44,"r_cp":5159.2},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76,"r_cp":5247.33},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79,"r_cp":5299.12},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12,"r_cp":5368.58},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52,"r_cp":5390.71},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14,"r_cp":5403.11},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23,"r_cp":5406.12},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82,"r_cp":5423.53},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22,"r_cp":5422.76},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52,"r_cp":5424.62},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88,"r_cp":5442.39},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95,"r_cp":5444.34},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88,"r_cp":5448.56},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36,"r_cp":5444.93},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99,"r_cp":5449.41},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62,"r_cp":5441.68},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08,"r_cp":5432.28},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57,"r_cp":5427.04},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54,"r_cp":5481.7},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63,"r_cp":5514.93},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9,"r_cp":5545.54},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16,"r_cp":5537.16},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61,"r_cp":5601.37},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26,"r_cp":5610},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21,"r_cp":5678.15},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2,"r_cp":5627.52},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09,"r_cp":5601.47},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15,"r_cp":5584.44},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17,"r_cp":5615.6},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38,"r_cp":5643.36},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87,"r_cp":5639.93},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27,"r_cp":5594.98},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11,"r_cp":5563.42},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4,"r_cp":5533.66},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24,"r_cp":5529.53},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7,"r_cp":5562.33},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23,"r_cp":5536.49},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01,"r_cp":5553.47},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74,"r_cp":5577.59},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56,"r_cp":5591.12},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98,"r_cp":5589.55},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25,"r_cp":5606.2},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47,"r_cp":5577.66},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63,"r_cp":5621.83},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2,"r_cp":5625.02},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18,"r_cp":5587.06},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8,"r_cp":5601.24},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38,"r_cp":5596.8},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97,"r_cp":5604.74},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09,"r_cp":5559.32},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64,"r_cp":5569.69},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9,"r_cp":5586.72},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03,"r_cp":5653.7},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07,"r_cp":5739.45},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02,"r_cp":5725.13},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76,"r_cp":5693.88},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08,"r_cp":5719.97},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76,"r_cp":5729.84},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68,"r_cp":5731.18},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07,"r_cp":5767.32},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2,"r_cp":5788.3},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17,"r_cp":5766.06},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45,"r_cp":5814.49},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4,"r_cp":5804.94},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02,"r_cp":5835.13},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81,"r_cp":5850.28},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67,"r_cp":5856.98},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06,"r_cp":5859.99},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2,"r_cp":5845.41},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49,"r_cp":5888.84},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55,"r_cp":5930.93},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61,"r_cp":5971.02},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96,"r_cp":6020.61},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77,"r_cp":6022.19},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04,"r_cp":6065.46},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16,"r_cp":6036.08},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82,"r_cp":6050.25},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02,"r_cp":6074.94},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24,"r_cp":6073.86},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59,"r_cp":5964.36},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93,"r_cp":5934.19},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7,"r_cp":5957.38},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45,"r_cp":6005.31},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49,"r_cp":6019.99},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67,"r_cp":6021.72},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97,"r_cp":6009.78},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51,"r_cp":6035.47},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83,"r_cp":6066.67},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58,"r_cp":6114.81},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31,"r_cp":6110.92},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35,"r_cp":6154.1},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41,"r_cp":6208.37},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37,"r_cp":6185.28},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4,"r_cp":6256.68},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07,"r_cp":6281.17},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378,"r_cp":6414.12},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22,"r_cp":6548.68},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59,"r_cp":6524.31},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13,"r_cp":6427.05},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78,"r_cp":6540.84},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76,"r_cp":6591.65},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71,"r_cp":6631.78},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45,"r_cp":6583.03},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83,"r_cp":6538.13},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21,"r_cp":6400.17},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32,"r_cp":6540.07},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57,"r_cp":6550.87},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26,"r_cp":6504.96},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36,"r_cp":6518.42},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03,"r_cp":6669.26},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522,"r_cp":6631.51},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06,"r_cp":6647.73},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34,"r_cp":6634.83},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02,"r_cp":6676.25},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11,"r_cp":6598.84},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92,"r_cp":6604.49},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61,"r_cp":6634.84},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78,"r_cp":6630.7},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07,"r_cp":6699.32},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49,"r_cp":6739.93},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05,"r_cp":6676.92},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05,"r_cp":6779.71},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69,"r_cp":6811.55},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48,"r_cp":6912.51},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83,"r_cp":6776.93},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98,"r_cp":6743.87},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06,"r_cp":6663.26},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29,"r_cp":6763.28},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42,"r_cp":6782.75},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23,"r_cp":6631.03},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22,"r_cp":6666.75},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87,"r_cp":6769.11},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57,"r_cp":6746.87},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34,"r_cp":6767.21},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68,"r_cp":6852.31},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02,"r_cp":6934.01},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97,"r_cp":6899.53},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84,"r_cp":6981.96},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91,"r_cp":6926.26},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67,"r_cp":6824.43},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4,"r_cp":6843.6},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7,"r_cp":6792.68},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26,"r_cp":6805.38},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4,"r_cp":6902.66},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79,"r_cp":6881.46},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05,"r_cp":6906.26},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17,"r_cp":6843.18},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91,"r_cp":6834.4},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07,"r_cp":6917.02},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14,"r_cp":6808.31},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05,"r_cp":6764.12},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19,"r_cp":6721.39},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29,"r_cp":6750.96},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95,"r_cp":6717.62},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61,"r_cp":6554.04},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05,"r_cp":6546.06},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4,"r_cp":6608.54},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63,"r_cp":6648.68},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4,"r_cp":6645.41},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66,"r_cp":6662.16},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49,"r_cp":6735.49},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33,"r_cp":6702.89},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05,"r_cp":6668.62},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57,"r_cp":6691.47},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54,"r_cp":6747.36},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75,"r_cp":6802.13},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22,"r_cp":6767.6},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83,"r_cp":6758.18},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18,"r_cp":6700.71},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95,"r_cp":6743.99},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06,"r_cp":6703.6},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55,"r_cp":6623.39},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88,"r_cp":6745.78},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79,"r_cp":6707.32},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18,"r_cp":6734.07},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62,"r_cp":6798.12},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73,"r_cp":6811.77},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06,"r_cp":6831.51},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54,"r_cp":6845.16},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24,"r_cp":6866.84},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37,"r_cp":6840.53},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28,"r_cp":6858.09},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94,"r_cp":6826.62},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75,"r_cp":6956.12},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69,"r_cp":7063.68},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67,"r_cp":7043.03},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65,"r_cp":6985.57},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92,"r_cp":7017.31},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92,"r_cp":7063.39},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03,"r_cp":7020.88},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93,"r_cp":6994.02},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43,"r_cp":7008.2},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87,"r_cp":6983.07},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46,"r_cp":6986.89},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88,"r_cp":6963.9},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07,"r_cp":6970.08},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71,"r_cp":6971.03},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5,"r_cp":6941.39},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96,"r_cp":6947.98},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69,"r_cp":6946.1},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99,"r_cp":6964.26},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87,"r_cp":7017.31},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34,"r_cp":6947.51},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98,"r_cp":6799.36},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11,"r_cp":6879.27},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68,"r_cp":6936.26},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42,"r_cp":6895.07},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6,"r_cp":6858.16},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06,"r_cp":6970.39},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3,"r_cp":6978.22},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82,"r_cp":6962.88},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58,"r_cp":6972.31},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41,"r_cp":6884.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54,"r_cp":6954.53},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89,"r_cp":6996.4},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87,"r_cp":6983.09},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65,"r_cp":6959.11},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67,"r_cp":6985.74},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9,"r_cp":6878.23},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62,"r_cp":6799.53},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69,"r_cp":6866.11},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44,"r_cp":6884.95},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46,"r_cp":6818.49},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76,"r_cp":6906.1},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5,"r_cp":6950.03},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56,"r_cp":6925.01},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14,"r_cp":6897.8},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56,"r_cp":6901.38},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44,"r_cp":6850.97},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33,"r_cp":6881.84},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25,"r_cp":6770.92},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02,"r_cp":6746.93},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418,"r_cp":6526.78},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72,"r_cp":6610.59},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47,"r_cp":6703.28},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53,"r_cp":6614.74},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57,"r_cp":6651.72},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95,"r_cp":6636.04},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05,"r_cp":6574.14},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07,"r_cp":6686.44},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91,"r_cp":6616.78},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79,"r_cp":6560.45},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62,"r_cp":6560.3},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56,"r_cp":6789.2},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22,"r_cp":6745.86},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57,"r_cp":6850.09},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15,"r_cp":6864.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28,"r_cp":6945.7},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25,"r_cp":6922.33},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61,"r_cp":6998.22},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67,"r_cp":6986.81},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44,"r_cp":7029.32},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768,"r_cp":7045.26},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63,"r_cp":7096.98},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33,"r_cp":7077.31},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37,"r_cp":7052.45},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95,"r_cp":7054.79},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21,"r_cp":7036.24},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35,"r_cp":7113.72},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31,"r_cp":7109.91},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09,"r_cp":7213.12},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51,"r_cp":7247.75},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91,"r_cp":7205.74},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84,"r_cp":7324.27}]}