window.pageData = {"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49427,"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":259,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"startDate":"2024-08-28T17:30:42.869Z","endDate":"2026-08-28T17:30:42.869Z","stock":{"_id":3000000040012,"stockCode":"040012","shortName":"华安强化收益债券A","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":40012,"status":"normal","inceptionDate":"2009-04-12T16:00:00.000Z","name":"华安强化收益债券型证券投资基金","exchange":"jj","followedNum":5,"fundCollectionId":4000050040000,"currency":"CNY","pinyin":"haqhsyzqxzqtzjj","memoNum":3,"masterFundShortName":"华安强化收益债券","managers":[{"name":"郑伟山","stockType":"fund_manager","stockCode":"db20866011","exchange":"fm","tickerId":262319228000}],"fundCollection":{"name":"华安基金管理有限公司","stockType":"fund_collection","stockCode":"50040000","exchange":"jjgs","tickerId":50040000},"feederFunds":[],"hotMetrics":{"fss":{"stockId":3000000040012,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8931999999999999,"f_ins_h_s_r_c_hy":0.07949999999999979,"f_ins_h_s_r_c_1y":0.2892999999999999,"f_ind_h_s_r":0.10679999999999999,"f_ind_h_s_r_c_hy":-0.0795,"f_ind_h_s_r_c_1y":-0.2893,"f_h_a":8905,"f_h_s_a":49788,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000040012,"type":"fpr","f_p_r_fys_ssc":7409,"f_p_r_fys_ssrp":0.9947354211663066,"f_p_r_m1_ssc":7734,"f_p_r_m1_ssrp":0.989266778740463,"f_p_r_m3_ssc":7614,"f_p_r_m3_ssrp":0.9247340076185472,"f_p_r_m6_ssc":7473,"f_p_r_m6_ssrp":0.9931745182012848,"f_p_r_y1_ssc":7090,"f_p_r_y1_ssrp":0.9836366201156722,"f_p_r_y2_ssc":6159,"f_p_r_y2_ssrp":0.0212731406300747,"f_p_r_y3_ssc":5078,"f_p_r_y3_ssrp":0.03525704155997637,"f_p_r_y5_ssc":3537,"f_p_r_y5_ssrp":0.05571266968325792,"f_p_r_y10_ssc":799,"f_p_r_y10_ssrp":0.11152882205513784,"f_cagr_p_r_fs_ssc":7450,"f_cagr_p_r_fs_ssrp":0.03624647603705195},"fp":{"stockId":3000000040012,"type":"fp","f_p_r_fys":-0.04475447199392124,"f_p_r_m1":-0.005464873804558623,"f_p_r_m3":-0.012424134237771556,"f_p_r_m6":-0.06698596869940565,"f_p_r_y1":-0.016306820316217663,"f_p_r_y3":0.2347027100335548,"f_p_r_y5":0.24080838160427764,"f_p_r_y10":0.5952278789032317,"f_cagr_p_r_fs":0.0651873587800349,"f_p_r_d1":0,"f_p_r_y2":0.3551812324926249,"last_data_date":"2026-08-27T16:00:00.000Z","f_i_d":"2009-04-12T16:00:00.000Z"},"ff":{"stockId":3000000040012,"type":"ff","f_m_f":610405,"f_m_f_r":0.007,"f_c_f":174401,"f_c_f_r":0.002,"f_m_a_c_f":784806,"f_m_a_c_f_r":0.009000000000000001,"f_m_c_f_d":"2024-12-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-15T16:00:00.000Z","f_m_fr":0.007,"f_mac_fr":0.009000000000000001},"f_nlacan":{"stockId":3000000040012,"type":"f_nlacan","f_nv_d":"2026-08-27T16:00:00.000Z","f_nv":1.3831,"f_nv_cr":-0.001732226632984557},"f_as":{"stockId":3000000040012,"type":"f_as","f_tas":1134294985.786,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000040013,"name":"华安强化收益债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"040013","tickerId":40013,"shortName":"华安强化收益债券B","lastUpdated":"2026-08-06T07:00:27.593Z","exchange":"jj","inceptionDate":"2009-04-12T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050040000,"currency":"CNY","status":"normal","activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"haqhsyzqxzqtzjj","memoNum":1,"masterFundId":3000000040012,"__csrcFundId":2807}],"shareholdings":[{"stockId":3000000040012,"equityId":2472,"date":"2026-06-29T16:00:00.000Z","marketCap":24906000,"holdings":600000,"netValueRatio":0.0198,"quarterlyChange":0.15530197606456997,"stock":{"stockCode":"002472","exchange":"sz","stockType":"company","tickerId":2472,"name":"双环传动"}},{"stockId":3000000040012,"equityId":600760,"date":"2026-06-29T16:00:00.000Z","marketCap":23836520,"holdings":579964,"netValueRatio":0.019,"quarterlyChange":-0.14069041877747757,"stock":{"stockCode":"600760","exchange":"sh","stockType":"company","tickerId":600760,"name":"中航沈飞"}},{"stockId":3000000040012,"equityId":601881,"date":"2026-06-29T16:00:00.000Z","marketCap":23756860,"holdings":1889965,"netValueRatio":0.0189,"quarterlyChange":-0.06123973114264436,"stock":{"stockCode":"601881","exchange":"sh","stockType":"company","tickerId":601881,"name":"中国银河"}},{"stockId":3000000040012,"equityId":2389,"date":"2026-06-29T16:00:00.000Z","marketCap":22212500,"holdings":1250000,"netValueRatio":0.0177,"quarterlyChange":-0.2015375440644782,"stock":{"stockCode":"002389","exchange":"sz","stockType":"company","tickerId":2389,"name":"航天彩虹"}},{"stockId":3000000040012,"equityId":300059,"date":"2026-06-29T16:00:00.000Z","marketCap":16304000,"holdings":800000,"netValueRatio":0.013,"quarterlyChange":0.07402709002550645,"stock":{"stockCode":"300059","exchange":"sz","stockType":"company","tickerId":300059,"name":"东方财富"}},{"stockId":3000000040012,"equityId":1696,"date":"2026-06-29T16:00:00.000Z","marketCap":15607500,"holdings":750000,"netValueRatio":0.0124,"quarterlyChange":0.11315884300122625,"stock":{"stockCode":"001696","exchange":"sz","stockType":"company","tickerId":1696,"name":"宗申动力"}},{"stockId":3000000040012,"equityId":603444,"date":"2026-06-29T16:00:00.000Z","marketCap":13870854,"holdings":38700,"netValueRatio":0.011,"quarterlyChange":0.004332911313891241,"stock":{"stockCode":"603444","exchange":"sh","stockType":"company","tickerId":603444,"name":"吉比特"}},{"stockId":3000000040012,"equityId":300413,"date":"2026-06-29T16:00:00.000Z","marketCap":13312495,"holdings":909945,"netValueRatio":0.0106,"quarterlyChange":-0.29323671497584547,"stock":{"stockCode":"300413","exchange":"sz","stockType":"company","tickerId":300413,"name":"芒果超媒"}},{"stockId":3000000040012,"equityId":600699,"date":"2026-06-29T16:00:00.000Z","marketCap":11885500,"holdings":550000,"netValueRatio":0.0095,"quarterlyChange":-0.14740883902713942,"stock":{"stockCode":"600699","exchange":"sh","stockType":"company","tickerId":600699,"name":"均胜电子"}},{"stockId":3000000040012,"equityId":300115,"date":"2026-06-29T16:00:00.000Z","marketCap":11176000,"holdings":400000,"netValueRatio":0.0089,"quarterlyChange":-0.12027707808564314,"stock":{"stockCode":"300115","exchange":"sz","stockType":"company","tickerId":300115,"name":"长盈精密"}}],"bondHoldings":[{"_id":"6a5f57038cdf3996de5c1df2","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","stockName":"兴业转债","holdings":730000,"marketCap":84013980,"netValueRatio":0.0669,"lastUpdated":"2026-07-21T11:24:51.003Z","equityCode":"113052","stockId":3000000040012},{"_id":"6a5f57038cdf3996de5c1df3","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","stockName":"冠宇转债","holdings":637880,"marketCap":82868214,"netValueRatio":0.066,"lastUpdated":"2026-07-21T11:24:51.006Z","equityCode":"118024","stockId":3000000040012},{"_id":"6a5f57038cdf3996de5c1df4","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","stockName":"常银转债","holdings":650000,"marketCap":82422226,"netValueRatio":0.0656,"lastUpdated":"2026-07-21T11:24:51.010Z","equityCode":"113062","stockId":3000000040012},{"_id":"6a5f57038cdf3996de5c1df5","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","stockName":"中特转债","holdings":695630,"marketCap":81911728,"netValueRatio":0.0652,"lastUpdated":"2026-07-21T11:24:51.013Z","equityCode":"127056","stockId":3000000040012},{"_id":"6a5f57038cdf3996de5c1df6","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","stockName":"重银转债","holdings":650000,"marketCap":80969164,"netValueRatio":0.0645,"lastUpdated":"2026-07-21T11:24:51.016Z","equityCode":"113056","stockId":3000000040012}]},"influencesList":[{"stockId":3000000040012,"date":"2025-10-21T16:00:00.000Z","exDate":"2025-10-21T16:00:00.000Z","dividend":0.029,"currency":"CNY","influenceDate":"2025-10-21T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000040012,"date":"2025-07-13T16:00:00.000Z","exDate":"2025-07-13T16:00:00.000Z","dividend":0.016,"currency":"CNY","influenceDate":"2025-07-13T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000040012,"date":"2025-04-13T16:00:00.000Z","exDate":"2025-04-13T16:00:00.000Z","dividend":0.019,"currency":"CNY","influenceDate":"2025-04-13T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}],"fundNetValueList":[{"date":"2024-08-29T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.0489},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.0342},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.0413},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.0409},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.0473},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.0422},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.0378},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.0356},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.0352},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.0307},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.0266},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.026},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.0322},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.0312},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.0288},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.0513},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.0556},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.0725},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1039},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1493},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2003},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1423},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1348},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.116},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1317},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1242},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1232},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1267},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1524},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1601},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1616},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1632},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1546},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.163},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1648},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1593},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1592},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1622},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1568},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1744},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1904},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1917},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2007},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1988},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2197},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2078},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2048},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1894},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1761},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1632},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1791},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.185},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1839},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.169},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.165},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1608},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1732},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1717},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1823},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1947},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1925},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1856},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1938},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1992},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1998},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2079},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.216},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2217},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2111},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1963},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2019},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2052},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2117},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2042},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2094},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2046},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2142},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2164},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2184},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2076},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1946},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1864},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1847},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1956},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1946},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2011},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1999},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.1988},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2185},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2166},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2127},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2168},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2221},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2319},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2307},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2277},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.237},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2271},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2415},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2614},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2719},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2768},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2771},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2869},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2817},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.283},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2856},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.277},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.294},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2983},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3063},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3008},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2999},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3109},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3073},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2846},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.282},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2911},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2943},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3053},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3057},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3057},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3048},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3067},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3002},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3146},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3132},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3111},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3068},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.303},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.288},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2861},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2865},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2912},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2903},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2893},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.281},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2816},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2826},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2771},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2219},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2323},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2432},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2566},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.256},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2572},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2508},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2441},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2448},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2454},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2535},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2509},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2578},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.253},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2564},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2501},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2495},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2545},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2652},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.265},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2717},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2663},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2794},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2758},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2764},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2674},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2698},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2713},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2733},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2756},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2726},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2659},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2642},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2591},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2566},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2635},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2637},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2704},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2776},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2842},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2835},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2909},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2842},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2912},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2894},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2841},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2867},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2871},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2874},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2814},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2772},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2815},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.2929},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.306},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3011},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3024},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3125},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3144},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3095},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3176},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3157},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3097},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3207},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3189},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3215},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3245},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.318},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3149},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3212},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3338},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3388},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3461},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3485},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3455},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3587},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3595},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3524},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3536},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.347},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3392},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3371},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3466},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3553},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3652},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3648},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3618},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3684},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3644},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3714},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3664},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3794},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3921},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3925},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4003},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4045},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4191},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4253},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4283},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.398},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.406},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4106},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.398},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3917},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3855},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3813},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4092},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4235},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.412},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4055},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4239},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4201},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4206},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4256},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4388},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4336},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4271},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4376},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4344},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4504},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.455},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4482},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4644},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.474},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4782},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4645},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4578},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4445},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4529},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4486},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4355},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4383},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4531},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4487},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4525},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4608},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4716},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4693},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4801},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4659},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4659},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4669},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4576},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4603},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.463},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4614},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4666},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4627},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4572},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4655},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4581},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4533},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4493},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4529},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4468},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4371},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.441},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4434},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4368},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4328},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4388},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4417},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4342},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4284},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4276},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4368},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4392},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4329},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4376},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4289},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4329},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4284},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4224},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4306},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4289},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.434},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4358},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4304},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4358},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4445},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4469},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4432},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4477},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4479},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4599},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.474},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4699},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4711},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4819},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4957},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4811},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4793},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4841},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.481},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4864},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.481},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.486},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4907},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.5025},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4881},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4844},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4864},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4841},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4703},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4541},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4737},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4769},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4747},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4762},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4874},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4901},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4881},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4875},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.483},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4865},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4876},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4811},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4824},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4824},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4714},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4735},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4727},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4774},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4706},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4745},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4792},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4712},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4632},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4603},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4492},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4533},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4391},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4287},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4115},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4289},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4402},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.428},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4315},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4256},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4192},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4334},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4256},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4226},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4225},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4522},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4414},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4433},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.442},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4518},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4497},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4568},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4583},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.459},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.458},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4617},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4546},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4497},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.452},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4452},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4538},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4528},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4614},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4633},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4642},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4665},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4584},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4591},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4383},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4345},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4308},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4377},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4285},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4245},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4192},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4146},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4135},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.402},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4005},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4002},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4051},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4015},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4001},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3938},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3987},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3929},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3946},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3879},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3843},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3995},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4073},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4108},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4028},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3931},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3944},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3844},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3778},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3744},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3613},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3602},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.367},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3813},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3809},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3956},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3975},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3887},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3811},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3827},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3864},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3747},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3804},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3912},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3912},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3791},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3883},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3953},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3954},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3969},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3848},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3947},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.3907},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4026},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4023},{"date":"2026-07-30T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4059},{"date":"2026-08-02T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4081},{"date":"2026-08-03T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4077},{"date":"2026-08-04T16:00:00.000Z","stockId":3000000040012,"lxr_nv_fc":1.4105},{"stockId":3000000040012,"date":"2026-08-05T16:00:00.000Z","lxr_nv_fc":1.4054},{"stockId":3000000040012,"date":"2026-08-06T16:00:00.000Z","lxr_nv_fc":1.4031},{"stockId":3000000040012,"date":"2026-08-09T16:00:00.000Z","lxr_nv_fc":1.4062},{"stockId":3000000040012,"date":"2026-08-10T16:00:00.000Z","lxr_nv_fc":1.404},{"stockId":3000000040012,"date":"2026-08-11T16:00:00.000Z","lxr_nv_fc":1.3981},{"stockId":3000000040012,"date":"2026-08-12T16:00:00.000Z","lxr_nv_fc":1.3877},{"stockId":3000000040012,"date":"2026-08-13T16:00:00.000Z","lxr_nv_fc":1.3881},{"stockId":3000000040012,"date":"2026-08-16T16:00:00.000Z","lxr_nv_fc":1.3929},{"stockId":3000000040012,"date":"2026-08-17T16:00:00.000Z","lxr_nv_fc":1.3921},{"stockId":3000000040012,"date":"2026-08-18T16:00:00.000Z","lxr_nv_fc":1.3771},{"stockId":3000000040012,"date":"2026-08-19T16:00:00.000Z","lxr_nv_fc":1.3794},{"stockId":3000000040012,"date":"2026-08-20T16:00:00.000Z","lxr_nv_fc":1.3771},{"stockId":3000000040012,"date":"2026-08-23T16:00:00.000Z","lxr_nv_fc":1.3749},{"stockId":3000000040012,"date":"2026-08-24T16:00:00.000Z","lxr_nv_fc":1.3799},{"stockId":3000000040012,"date":"2026-08-25T16:00:00.000Z","lxr_nv_fc":1.3839},{"stockId":3000000040012,"date":"2026-08-26T16:00:00.000Z","lxr_nv_fc":1.3855},{"stockId":3000000040012,"date":"2026-08-27T16:00:00.000Z","lxr_nv_fc":1.3831}],"priceMetricsList":[{"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},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05,"r_cp":7318.93},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34,"r_cp":7396.38},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6,"r_cp":7272.54},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59,"r_cp":7191.91},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52,"r_cp":7153.47},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88,"r_cp":7182.62},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7,"r_cp":7180.41},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1,"r_cp":7080.48},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1,"r_cp":7172.75},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6,"r_cp":7286.12},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85,"r_cp":7325.64},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17,"r_cp":7269.07},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21,"r_cp":7278.67},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12,"r_cp":7247.7},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26,"r_cp":7177.02},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56,"r_cp":7281.35},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81,"r_cp":7317.46},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75,"r_cp":7267.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92,"r_cp":7140.2},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64,"r_cp":6987.79},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81,"r_cp":7118.71},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59,"r_cp":7046.93},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41,"r_cp":7009.13},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32,"r_cp":7094.65},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71,"r_cp":7265.64},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23,"r_cp":7254.73},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39,"r_cp":7325.56},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6,"r_cp":7341.66},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66,"r_cp":7517.35},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39,"r_cp":7309.07},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02,"r_cp":7344.52},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1,"r_cp":7459.49},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22,"r_cp":7244.11},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92,"r_cp":7336.65},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43,"r_cp":7415.78},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98,"r_cp":7385.59},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3,"r_cp":7167.86},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17,"r_cp":7213.45},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842,"r_cp":7213.96},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26,"r_cp":7139.92},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53,"r_cp":7085.31},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31,"r_cp":7266.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79,"r_cp":7132.35},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38,"r_cp":7007.52},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5,"r_cp":7158.68},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78,"r_cp":7144.6},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43,"r_cp":7018.51},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1,"r_cp":6770.28},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32,"r_cp":6874.72},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23,"r_cp":7085.43},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24,"r_cp":7052.97},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728,"r_cp":7069.24},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19,"r_cp":6952.09},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43,"r_cp":7031.82},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52,"r_cp":6833.9},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26,"r_cp":6880.4},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72,"r_cp":6806.04},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2,"r_cp":6866},{"stockId":1000000000300,"date":"2026-08-02T16:00:00.000Z","cp":4543.18,"r_cp":6799.37},{"stockId":1000000000300,"date":"2026-08-03T16:00:00.000Z","cp":4600.93,"r_cp":6885.8},{"date":"2026-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4658.15,"r_cp":6971.44},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4651.31,"r_cp":6961.2},{"stockId":1000000000300,"date":"2026-08-06T16:00:00.000Z","cp":4694.44,"r_cp":7027.38},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000000300,"cp":4702.02,"r_cp":7039.72},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4663.79,"r_cp":6983.35},{"date":"2026-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4690.92,"r_cp":7023.97},{"stockId":1000000000300,"date":"2026-08-12T16:00:00.000Z","cp":4663.95,"r_cp":6984.85},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4665.88,"r_cp":6988.12},{"stockId":1000000000300,"date":"2026-08-16T16:00:00.000Z","cp":4741.1,"r_cp":7100.77},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4725.81,"r_cp":7077.88},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.7,"r_cp":6873.44},{"date":"2026-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4592.75,"r_cp":6879.65},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4618.9,"r_cp":6922.19},{"stockId":1000000000300,"date":"2026-08-23T16:00:00.000Z","cp":4563.13,"r_cp":6838.79},{"date":"2026-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4552.03,"r_cp":6822.16},{"date":"2026-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4590.79,"r_cp":6880.36},{"date":"2026-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4630.28,"r_cp":6941.92},{"date":"2026-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4609.18,"r_cp":6911.23}]}