window.pageData = {"index":{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","fsTableType":"hybrid","exchange":"sz","source":"cni","followedNum":581,"blackenedNum":0,"market":"a","tickerId":399007,"name":"深证300","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399007.pdf","launchDate":"2009-11-03T16:00:00.000Z","lastUpdated":"2024-05-16T10:28:42.088Z","baseDate":"2004-12-30T16:00:00.000Z","basePoint":1000,"description":"深证300指数由深圳A股市场规模大、流动性好、最具代表性的300只股票组成，作为深市大中盘指数的代表，为市场提供业绩基准、跟踪投资标的和交易标的。","indexUniverse":"深市A股","selectionCriteria":"剔除成交额后10%的股票，选取总市值排名前300名","series":"size","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399007.pdf","currency":"CNY","totalReturnIndexId":1000000399344,"rebalancingFrequency":"semi-annually","memoNum":6,"constituentsMarkets":["a"],"pinyin":"sz300","calculationMethod":"paasche"},"startDate":"2024-05-01T22:44:55.119Z","endDate":"2026-05-01T22:44:55.119Z","stock":{"_id":3000000233010,"stockCode":"233010","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2011-10-16T16:00:00.000Z","setUpScale":421871000,"market":"a","tickerId":233010,"custody":"中国建设银行股份有限公司","name":"摩根士丹利深证300指数增强型证券投资基金","shortName":"大摩深证300指数增强","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2011-11-14T16:00:00.000Z","fundCollectionId":4000050230000,"currency":"CNY","masterFundShortName":"大摩深证300指数增强","pinyin":"mgsdlsz300zszqxzqtzjj","indexFundFlag":1,"indexId":1000000399007,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50230000","tickerId":50230000,"name":"摩根士丹利基金管理（中国）有限公司"},"index":{"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","tickerId":399007,"name":"深证300","rebalancingFrequency":"semi-annually"},"managers":[{"name":"余斌","stockType":"fund_manager","stockCode":"8801382709","exchange":"fm","tickerId":2502141770},{"name":"王应林","stockType":"fund_manager","stockCode":"j101020612","exchange":"fm","tickerId":232512250100}],"hotMetrics":{"fss":{"stockId":3000000233010,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.029900000000000003,"f_ins_h_s_r_c_hy":-0.002899999999999993,"f_ins_h_s_r_c_1y":-0.0029999999999999957,"f_ind_h_s_r":0.9701000000000001,"f_ind_h_s_r_c_hy":0.0029000000000001247,"f_ind_h_s_r_c_1y":0.0030000000000001137,"f_h_a":2015,"f_h_s_a":13062,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000233010,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.2880503144654088,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.3133760166118706,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.20819294201099486,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.2671957671957672,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.3373127848925548,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.4152397260273973,"f_p_r_y3_ssc":2863,"f_p_r_y3_ssrp":0.32983927323549966,"f_p_r_y5_ssc":1745,"f_p_r_y5_ssrp":0.6014908256880734,"f_p_r_y10_ssc":519,"f_p_r_y10_ssrp":0.6525096525096525,"f_cagr_p_r_fs_ssc":5848,"f_cagr_p_r_fs_ssrp":0.6015050453223876},"fp":{"stockId":3000000233010,"type":"fp","f_p_r_fys":0.12016021361815699,"f_p_r_m1":0.08631851532153578,"f_p_r_m3":0.06292229729729648,"f_p_r_m6":0.12466487935656789,"f_p_r_y1":0.49111374407582753,"f_p_r_y3":0.40457589285713835,"f_p_r_y5":0.07472245943637534,"f_p_r_y10":0.8147080028839138,"f_cagr_p_r_fs":0.0659316823641467,"f_p_r_d1":-0.0033277870216306127,"f_p_r_y2":0.531953743152765,"f_cagr_p_r_fs_sic":5,"f_cagr_p_r_fs_sirp":0.25,"f_p_r_fys_sic":5,"f_p_r_fys_sirp":0.75,"f_p_r_m1_sic":5,"f_p_r_m1_sirp":0.25,"f_p_r_m3_sic":5,"f_p_r_m3_sirp":0.25,"f_p_r_m6_sic":5,"f_p_r_m6_sirp":1,"f_p_r_y10_sic":4,"f_p_r_y10_sirp":0.3333333333333333,"f_p_r_y1_sic":5,"f_p_r_y1_sirp":0.75,"f_p_r_y2_sic":5,"f_p_r_y2_sirp":0,"f_p_r_y3_sic":4,"f_p_r_y3_sirp":0,"f_p_r_y5_sic":4,"f_p_r_y5_sirp":0.3333333333333333,"last_data_date":"2026-04-29T16:00:00.000Z"},"ff":{"stockId":3000000233010,"type":"ff","f_m_f":221001,"f_m_f_r":0.01,"f_c_f":33150,"f_c_f_r":0.0015,"f_m_a_c_f":254151,"f_m_a_c_f_r":0.0115,"f_m_c_f_d":"2024-12-05T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0115},"f_nlacan":{"stockId":3000000233010,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":2.517,"f_nv_cr":-0.0027733755942948024},"f_as":{"stockId":3000000233010,"type":"f_as","f_tas":64181215.515,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000233010,"stockId":300750,"holdings":13040,"marketCap":5238168,"netValueRatio":0.0816,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000233010,"stockId":300308,"holdings":4700,"marketCap":2676227,"netValueRatio":0.0417,"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":"2026-04-20T16:00:00.000Z","fundId":3000000233010,"stockId":333,"holdings":28542,"marketCap":2179181,"netValueRatio":0.034,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000233010,"stockId":300502,"holdings":4440,"marketCap":1966209,"netValueRatio":0.0306,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000233010,"stockId":300274,"holdings":9700,"marketCap":1462372,"netValueRatio":0.0228,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000233010,"stockId":725,"holdings":247800,"marketCap":968898,"netValueRatio":0.0151,"quarterlyChange":-0.07125890736342011,"stock":{"stockCode":"000725","exchange":"sz","stockType":"company","tickerId":725,"name":"京东方A"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000233010,"stockId":338,"holdings":39700,"marketCap":962328,"netValueRatio":0.015,"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":"2026-04-20T16:00:00.000Z","fundId":3000000233010,"stockId":2371,"holdings":2080,"marketCap":929760,"netValueRatio":0.0145,"quarterlyChange":-0.026313496558334037,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000233010,"stockId":792,"holdings":24700,"marketCap":913900,"netValueRatio":0.0142,"quarterlyChange":0.3139204545454535,"stock":{"stockCode":"000792","exchange":"sz","stockType":"company","tickerId":792,"name":"盐湖股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000233010,"stockId":2028,"holdings":4500,"marketCap":909000,"netValueRatio":0.0142,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}}],"bondHoldings":[{"_id":"69e7d78f6201787ae12a5cb8","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000233010,"stockCode":"019785","stockName":"25国债13","holdings":30000,"marketCap":3028528,"netValueRatio":0.0472,"lastUpdated":"2026-04-21T20:01:19.004Z"}],"lastFsMetrics":{"latestTurnoverRate":4.546123403585677,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"influencesList":[],"fundNetValueList":[{"date":"2024-05-05T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.674},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.673},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.653},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.675},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.671},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.667},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.665},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.657},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.655},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.669},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.676},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.67},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.666},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.644},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.632},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.648},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.63},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.633},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.628},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.625},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.623},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.639},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.629},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.627},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.614},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.61},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.611},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.602},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.609},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.612},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.617},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.603},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.586},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.586},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.571},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.565},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.579},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.562},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.563},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.562},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.568},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.553},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.544},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.532},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.536},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.516},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.535},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.529},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.553},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.551},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.541},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.547},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.539},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.549},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.554},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.546},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.505},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.489},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.487},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.51},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.496},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.486},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.528},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.515},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.498},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.477},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.482},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.481},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.483},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.47},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.468},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.472},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.458},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.468},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.466},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.47},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.456},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.451},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.443},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.45},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.452},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.441},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.438},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.449},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.474},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.45},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.464},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.46},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.462},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.444},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.43},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.432},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.438},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.43},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.418},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.424},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.438},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.435},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.437},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.49},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.506},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.566},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.652},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.802},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.93},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.782},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.785},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.725},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.763},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.72},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.704},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.688},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.75},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.763},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.778},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.784},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.766},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.786},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.796},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.775},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.768},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.763},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.76},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.783},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.82},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.814},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.851},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.837},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.853},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.842},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.852},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.811},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.783},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.76},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.778},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.788},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.786},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.731},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.725},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.716},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.75},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.729},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.754},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.771},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.768},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.754},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.752},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.778},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.775},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.79},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.794},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.811},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.778},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.76},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.76},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.767},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.776},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.77},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.759},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.782},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.774},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.776},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.775},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.782},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.752},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.706},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.684},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.683},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.694},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.689},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.689},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.665},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.663},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.71},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.696},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.701},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.713},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.727},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.734},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.719},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.713},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.732},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.724},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.716},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.74},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.763},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.766},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.759},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.775},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.763},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.78},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.782},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.763},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.783},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.785},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.81},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.81},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.791},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.804},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.808},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.772},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.778},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.78},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.784},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.805},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.803},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.797},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.801},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.798},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.791},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.825},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.818},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.829},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.828},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.814},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.791},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.797},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.795},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.792},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.796},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.788},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.777},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.779},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.78},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.754},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.607},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.616},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.627},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.663},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.676},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.68},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.681},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.668},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.667},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.671},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.687},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.685},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.693},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.685},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.692},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.684},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.682},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.688},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.712},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.717},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.729},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.721},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.744},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.743},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.756},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.733},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.73},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.728},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.741},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.75},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.741},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.729},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.717},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.709},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.708},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.721},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.71},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.71},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.72},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.725},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.723},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.73},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.717},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.731},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.732},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.718},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.719},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.717},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.719},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.704},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.701},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.704},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.73},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.756},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.748},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.751},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.76},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.763},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.759},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.777},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.774},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.762},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.784},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.786},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.796},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.805},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.804},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.807},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.805},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.824},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.831},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.85},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.868},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.862},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.881},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.875},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.877},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.882},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.869},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.832},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.83},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.84},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.855},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.866},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.862},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.86},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.877},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.882},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.906},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.899},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.924},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.951},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.946},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.967},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":1.967},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.033},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.043},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.018},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.046},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.076},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.092},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.061},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.053},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.014},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.085},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.096},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.078},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.078},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.135},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.128},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.141},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.145},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.169},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.144},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.151},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.161},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.158},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.193},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.207},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.18},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.221},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.228},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.262},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.217},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.201},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.156},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.19},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.186},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.129},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.148},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.186},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.172},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.184},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.215},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.241},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.225},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.263},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.238},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.212},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.213},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.183},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.189},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.224},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.215},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.22},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.2},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.2},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.237},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.194},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.183},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.164},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.172},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.156},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.095},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.101},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.131},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.153},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.148},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.16},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.185},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.173},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.162},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.173},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.195},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.223},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.217},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.221},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.198},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.216},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.193},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.164},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.215},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.188},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.201},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.231},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.239},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.249},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.253},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.264},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.249},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.26},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.247},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.3},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.324},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.325},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.31},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.33},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.356},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.331},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.338},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.367},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.371},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.379},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.357},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.377},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.391},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.395},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.383},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.385},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.388},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.369},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.368},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.31},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.348},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.351},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.321},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.322},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.369},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.374},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.365},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.376},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.35},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.378},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.411},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.41},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.4},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.399},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.337},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.319},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.356},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.362},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.345},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.389},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.417},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.403},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.396},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.397},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.361},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.384},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.334},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.335},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.255},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.286},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.328},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.3},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.324},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.317},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.281},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.322},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.288},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.265},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.267},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.367},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.351},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.404},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.41},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.448},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.43},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.481},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.492},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.5},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.509},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.534},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.514},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.499},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.503},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.479},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.524},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000233010,"lxr_nv_fc":2.517}],"priceMetricsList":[{"date":"2024-05-05T16:00:00.000Z","stockId":1000000399007,"cp":4145.7,"r_cp":5254.51},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000399007,"cp":4140.89,"r_cp":5248.42},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000399007,"cp":4087.12,"r_cp":5180.38},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000399007,"cp":4150.28,"r_cp":5260.44},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000399007,"cp":4127.93,"r_cp":5233.94},{"stockId":1000000399007,"date":"2024-05-12T16:00:00.000Z","cp":4105.44,"r_cp":5205.43},{"stockId":1000000399007,"date":"2024-05-13T16:00:00.000Z","cp":4100.62,"r_cp":5200.69},{"stockId":1000000399007,"date":"2024-05-14T16:00:00.000Z","cp":4065.86,"r_cp":5165.63},{"stockId":1000000399007,"date":"2024-05-15T16:00:00.000Z","cp":4075.9,"r_cp":5179.44},{"stockId":1000000399007,"date":"2024-05-16T16:00:00.000Z","cp":4118.42,"r_cp":5233.7},{"stockId":1000000399007,"date":"2024-05-19T16:00:00.000Z","cp":4135.78,"r_cp":5256.15},{"stockId":1000000399007,"date":"2024-05-20T16:00:00.000Z","cp":4108.19,"r_cp":5224.77},{"stockId":1000000399007,"date":"2024-05-21T16:00:00.000Z","cp":4114.75,"r_cp":5235.26},{"stockId":1000000399007,"date":"2024-05-22T16:00:00.000Z","cp":4055.65,"r_cp":5160.62},{"stockId":1000000399007,"date":"2024-05-23T16:00:00.000Z","cp":4004.96,"r_cp":5097.62},{"stockId":1000000399007,"date":"2024-05-26T16:00:00.000Z","cp":4038.3,"r_cp":5140.3},{"stockId":1000000399007,"date":"2024-05-27T16:00:00.000Z","cp":3987.37,"r_cp":5076.62},{"stockId":1000000399007,"date":"2024-05-28T16:00:00.000Z","cp":3998.22,"r_cp":5092.93},{"stockId":1000000399007,"date":"2024-05-29T16:00:00.000Z","cp":3984,"r_cp":5078.84},{"stockId":1000000399007,"date":"2024-05-30T16:00:00.000Z","cp":3970.61,"r_cp":5062.89},{"stockId":1000000399007,"date":"2024-06-02T16:00:00.000Z","cp":3981.65,"r_cp":5077.54},{"stockId":1000000399007,"date":"2024-06-03T16:00:00.000Z","cp":4023.68,"r_cp":5132.38},{"stockId":1000000399007,"date":"2024-06-04T16:00:00.000Z","cp":3994.82,"r_cp":5096.34},{"stockId":1000000399007,"date":"2024-06-05T16:00:00.000Z","cp":3979.35,"r_cp":5078.05},{"stockId":1000000399007,"date":"2024-06-06T16:00:00.000Z","cp":3937.27,"r_cp":5026.03},{"stockId":1000000399007,"date":"2024-06-10T16:00:00.000Z","cp":3934.22,"r_cp":5022.19},{"stockId":1000000399007,"date":"2024-06-11T16:00:00.000Z","cp":3936.36,"r_cp":5025.52},{"stockId":1000000399007,"date":"2024-06-12T16:00:00.000Z","cp":3909.71,"r_cp":4995.36},{"stockId":1000000399007,"date":"2024-06-13T16:00:00.000Z","cp":3932.86,"r_cp":5029.51},{"stockId":1000000399007,"date":"2024-06-16T16:00:00.000Z","cp":3947.25,"r_cp":5047.91},{"stockId":1000000399007,"date":"2024-06-17T16:00:00.000Z","cp":3960.63,"r_cp":5065.33},{"stockId":1000000399007,"date":"2024-06-18T16:00:00.000Z","cp":3919.45,"r_cp":5015.09},{"stockId":1000000399007,"date":"2024-06-19T16:00:00.000Z","cp":3860.75,"r_cp":4940.68},{"stockId":1000000399007,"date":"2024-06-20T16:00:00.000Z","cp":3858.11,"r_cp":4937.61},{"stockId":1000000399007,"date":"2024-06-23T16:00:00.000Z","cp":3807.48,"r_cp":4873.27},{"stockId":1000000399007,"date":"2024-06-24T16:00:00.000Z","cp":3777.11,"r_cp":4834.63},{"stockId":1000000399007,"date":"2024-06-25T16:00:00.000Z","cp":3826.59,"r_cp":4900.59},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399007,"cp":3773.02,"r_cp":4832.4},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399007,"cp":3767.45,"r_cp":4826.85},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399007,"cp":3785.63,"r_cp":4850.34},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399007,"cp":3747.73,"r_cp":4801.89},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399007,"cp":3727.48,"r_cp":4777.4},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399007,"cp":3696.21,"r_cp":4737.96},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399007,"cp":3702.59,"r_cp":4746.72},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399007,"cp":3650.59,"r_cp":4680.35},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399007,"cp":3705.9,"r_cp":4752.36},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399007,"cp":3702.45,"r_cp":4749.86},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399007,"cp":3772.87,"r_cp":4841.48},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399007,"cp":3767.64,"r_cp":4841.53},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399007,"cp":3746.97,"r_cp":4816.3},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399007,"cp":3780.44,"r_cp":4859.35},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399007,"cp":3766.31,"r_cp":4841.4},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399007,"cp":3788.38,"r_cp":4869.77},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399007,"cp":3801.33,"r_cp":4886.56},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399007,"cp":3785.14,"r_cp":4865.74},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399007,"cp":3672,"r_cp":4720.93},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399007,"cp":3622.74,"r_cp":4658.27},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399007,"cp":3615.54,"r_cp":4649.01},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399007,"cp":3667.35,"r_cp":4716.58},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399007,"cp":3628.13,"r_cp":4667.68},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399007,"cp":3604.57,"r_cp":4637.84},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399007,"cp":3722.21,"r_cp":4789.43},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399007,"cp":3684.39,"r_cp":4740.77},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399007,"cp":3633.93,"r_cp":4675.84},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399007,"cp":3573.03,"r_cp":4597.47},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399007,"cp":3598.64,"r_cp":4630.54},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399007,"cp":3593.02,"r_cp":4623.3},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399007,"cp":3592.16,"r_cp":4622.82},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399007,"cp":3570.4,"r_cp":4594.83},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399007,"cp":3562.92,"r_cp":4585.2},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399007,"cp":3576.24,"r_cp":4602.34},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399007,"cp":3533.14,"r_cp":4546.87},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399007,"cp":3555.99,"r_cp":4576.52},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399007,"cp":3549.37,"r_cp":4568.22},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399007,"cp":3551.29,"r_cp":4570.69},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399007,"cp":3510.12,"r_cp":4517.99},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399007,"cp":3500.78,"r_cp":4505.97},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399007,"cp":3474.55,"r_cp":4472.21},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399007,"cp":3482.99,"r_cp":4485.55},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399007,"cp":3487.54,"r_cp":4491.4},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399007,"cp":3451.17,"r_cp":4444.56},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399007,"cp":3438.05,"r_cp":4433.8},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399007,"cp":3465.18,"r_cp":4468.79},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399007,"cp":3548.9,"r_cp":4576.76},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399007,"cp":3474.48,"r_cp":4480.78},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399007,"cp":3516.86,"r_cp":4535.54},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399007,"cp":3499.63,"r_cp":4513.5},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399007,"cp":3507.48,"r_cp":4523.88},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399007,"cp":3456.8,"r_cp":4458.53},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399007,"cp":3428.46,"r_cp":4423.24},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399007,"cp":3431.83,"r_cp":4427.9},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399007,"cp":3448.17,"r_cp":4449.47},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399007,"cp":3426.03,"r_cp":4420.9},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399007,"cp":3398.42,"r_cp":4385.31},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399007,"cp":3405.37,"r_cp":4394.3},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399007,"cp":3443.15,"r_cp":4443.05},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399007,"cp":3439.95,"r_cp":4439.39},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399007,"cp":3442.84,"r_cp":4443.12},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399007,"cp":3594.96,"r_cp":4639.46},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399007,"cp":3640.16,"r_cp":4697.79},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399007,"cp":3805.02,"r_cp":4912.19},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399007,"cp":4063.61,"r_cp":5246.34},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399007,"cp":4490.1,"r_cp":5797.51},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399007,"cp":4896.98,"r_cp":6322.86},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399007,"cp":4494.11,"r_cp":5802.68},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399007,"cp":4464.47,"r_cp":5765.98},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399007,"cp":4289.29,"r_cp":5539.81},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399007,"cp":4391.38,"r_cp":5671.73},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399007,"cp":4274.56,"r_cp":5520.92},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399007,"cp":4223.08,"r_cp":5454.46},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399007,"cp":4186.05,"r_cp":5406.92},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399007,"cp":4386.39,"r_cp":5666.91},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399007,"cp":4422.54,"r_cp":5713.68},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399007,"cp":4464.28,"r_cp":5767.6},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399007,"cp":4472.92,"r_cp":5779.2},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399007,"cp":4413.15,"r_cp":5702.06},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399007,"cp":4488.74,"r_cp":5799.74},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399007,"cp":4510.02,"r_cp":5827.23},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399007,"cp":4448.25,"r_cp":5747.41},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399007,"cp":4433.29,"r_cp":5728.09},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399007,"cp":4450.98,"r_cp":5750.95},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399007,"cp":4411.24,"r_cp":5699.6},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399007,"cp":4495.71,"r_cp":5808.73},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399007,"cp":4637.15,"r_cp":5991.49},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399007,"cp":4616.52,"r_cp":5964.83},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399007,"cp":4738.74,"r_cp":6125.16},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399007,"cp":4698.63,"r_cp":6073.6},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399007,"cp":4788.43,"r_cp":6189.68},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399007,"cp":4760.96,"r_cp":6154.17},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399007,"cp":4786.01,"r_cp":6186.55},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399007,"cp":4655.95,"r_cp":6018.44},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399007,"cp":4532.03,"r_cp":5858.25},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399007,"cp":4450.76,"r_cp":5754.02},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399007,"cp":4527.58,"r_cp":5853.35},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399007,"cp":4551.93,"r_cp":5884.82},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399007,"cp":4548.56,"r_cp":5880.77},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399007,"cp":4389.35,"r_cp":5674.92},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399007,"cp":4377.49,"r_cp":5660.14},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399007,"cp":4344.39,"r_cp":5617.35},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399007,"cp":4441.67,"r_cp":5743.12},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399007,"cp":4383.88,"r_cp":5668.72},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399007,"cp":4456.98,"r_cp":5763.53},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399007,"cp":4511.3,"r_cp":5833.78},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399007,"cp":4490.64,"r_cp":5807.06},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399007,"cp":4445.77,"r_cp":5749.04},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399007,"cp":4448.98,"r_cp":5753.28},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399007,"cp":4517.18,"r_cp":5841.59},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399007,"cp":4494.02,"r_cp":5811.64},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399007,"cp":4530.47,"r_cp":5859.06},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399007,"cp":4541.11,"r_cp":5873.09},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399007,"cp":4590.74,"r_cp":5937.28},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399007,"cp":4486.41,"r_cp":5802.35},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399007,"cp":4426.18,"r_cp":5724.45},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399007,"cp":4427.46,"r_cp":5726.1},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399007,"cp":4442.19,"r_cp":5745.25},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399007,"cp":4471.09,"r_cp":5782.63},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399007,"cp":4461.95,"r_cp":5770.84},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399007,"cp":4429.38,"r_cp":5728.7},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399007,"cp":4488.36,"r_cp":5804.99},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399007,"cp":4463.72,"r_cp":5773.25},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399007,"cp":4490.1,"r_cp":5807.37},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399007,"cp":4481.84,"r_cp":5796.77},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399007,"cp":4487.49,"r_cp":5805.29},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399007,"cp":4387.79,"r_cp":5676.31},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399007,"cp":4252.25,"r_cp":5500.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399007,"cp":4182.03,"r_cp":5410.12},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399007,"cp":4178.63,"r_cp":5405.82},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399007,"cp":4221.1,"r_cp":5460.76},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399007,"cp":4196.38,"r_cp":5428.87},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399007,"cp":4208.06,"r_cp":5443.98},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399007,"cp":4136.3,"r_cp":5351.23},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399007,"cp":4134.82,"r_cp":5349.32},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399007,"cp":4282.33,"r_cp":5540.16},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399007,"cp":4233.81,"r_cp":5477.39},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399007,"cp":4252.5,"r_cp":5501.57},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399007,"cp":4279.15,"r_cp":5536.12},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399007,"cp":4321.72,"r_cp":5591.21},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399007,"cp":4341.17,"r_cp":5616.46},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399007,"cp":4307.15,"r_cp":5572.67},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399007,"cp":4284.61,"r_cp":5546.3},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399007,"cp":4329.95,"r_cp":5607.57},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399007,"cp":4277.63,"r_cp":5540.63},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399007,"cp":4270.52,"r_cp":5531.42},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399007,"cp":4362.01,"r_cp":5649.93},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399007,"cp":4438.23,"r_cp":5748.65},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399007,"cp":4453.43,"r_cp":5768.33},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399007,"cp":4419.19,"r_cp":5723.98},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399007,"cp":4479.16,"r_cp":5801.66},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399007,"cp":4449.5,"r_cp":5763.25},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399007,"cp":4502.95,"r_cp":5832.48},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399007,"cp":4517.27,"r_cp":5851.02},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399007,"cp":4452.38,"r_cp":5766.97},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399007,"cp":4509.5,"r_cp":5840.96},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399007,"cp":4514.24,"r_cp":5847.1},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399007,"cp":4594.71,"r_cp":5951.32},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399007,"cp":4587.71,"r_cp":5942.26},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399007,"cp":4534.33,"r_cp":5873.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399007,"cp":4572.5,"r_cp":5922.56},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399007,"cp":4566.08,"r_cp":5914.24},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399007,"cp":4442.76,"r_cp":5754.51},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399007,"cp":4459.3,"r_cp":5775.93},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399007,"cp":4463.15,"r_cp":5780.92},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399007,"cp":4471.26,"r_cp":5791.43},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399007,"cp":4544,"r_cp":5885.64},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399007,"cp":4520.81,"r_cp":5855.61},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399007,"cp":4510.41,"r_cp":5842.14},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399007,"cp":4521.45,"r_cp":5856.44},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399007,"cp":4510.36,"r_cp":5842.07},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399007,"cp":4474.24,"r_cp":5795.29},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399007,"cp":4580,"r_cp":5932.27},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399007,"cp":4566.6,"r_cp":5914.91},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399007,"cp":4591.22,"r_cp":5946.81},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399007,"cp":4580.72,"r_cp":5933.21},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399007,"cp":4536.83,"r_cp":5876.36},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399007,"cp":4459.9,"r_cp":5776.71},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399007,"cp":4470.11,"r_cp":5789.94},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399007,"cp":4456.51,"r_cp":5772.32},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399007,"cp":4452.02,"r_cp":5766.51},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399007,"cp":4465.64,"r_cp":5784.15},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399007,"cp":4442.64,"r_cp":5754.71},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399007,"cp":4398.89,"r_cp":5698.26},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399007,"cp":4398.14,"r_cp":5698.31},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399007,"cp":4399.86,"r_cp":5700.53},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399007,"cp":4338.79,"r_cp":5621.41},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399007,"cp":3939.44,"r_cp":5104},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399007,"cp":3968.09,"r_cp":5141.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399007,"cp":4008.33,"r_cp":5193.26},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399007,"cp":4097.61,"r_cp":5308.94},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399007,"cp":4128.27,"r_cp":5348.65},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399007,"cp":4143.03,"r_cp":5367.81},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399007,"cp":4133.03,"r_cp":5354.84},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399007,"cp":4102.85,"r_cp":5317.33},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399007,"cp":4098.75,"r_cp":5312.2},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399007,"cp":4108.84,"r_cp":5325.27},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399007,"cp":4154.07,"r_cp":5383.9},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399007,"cp":4139.12,"r_cp":5371.56},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399007,"cp":4163.89,"r_cp":5403.71},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399007,"cp":4145.76,"r_cp":5380.53},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399007,"cp":4161.87,"r_cp":5401.43},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399007,"cp":4140.02,"r_cp":5373.08},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399007,"cp":4134.4,"r_cp":5365.83},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399007,"cp":4151.47,"r_cp":5389.97},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399007,"cp":4218.34,"r_cp":5476.91},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399007,"cp":4227.52,"r_cp":5488.85},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399007,"cp":4265.27,"r_cp":5537.87},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399007,"cp":4241.03,"r_cp":5506.74},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399007,"cp":4312.94,"r_cp":5600.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399007,"cp":4308.21,"r_cp":5594.07},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399007,"cp":4340.56,"r_cp":5636.74},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399007,"cp":4274.01,"r_cp":5553},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399007,"cp":4269.16,"r_cp":5547.3},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399007,"cp":4263.4,"r_cp":5540.2},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399007,"cp":4298.53,"r_cp":5587.96},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399007,"cp":4320.17,"r_cp":5617.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399007,"cp":4291.25,"r_cp":5580.72},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399007,"cp":4258.85,"r_cp":5539.07},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399007,"cp":4234.55,"r_cp":5508.72},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399007,"cp":4207.11,"r_cp":5473.81},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399007,"cp":4197.33,"r_cp":5462.17},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399007,"cp":4243.5,"r_cp":5523.63},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399007,"cp":4208.33,"r_cp":5479.57},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399007,"cp":4212.26,"r_cp":5484.69},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399007,"cp":4250.06,"r_cp":5534.56},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399007,"cp":4272.68,"r_cp":5565.39},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399007,"cp":4266.13,"r_cp":5557.55},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399007,"cp":4291.22,"r_cp":5591.14},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399007,"cp":4255.86,"r_cp":5545.17},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399007,"cp":4293.78,"r_cp":5595.69},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399007,"cp":4286.77,"r_cp":5599.1},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399007,"cp":4241.03,"r_cp":5542.13},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399007,"cp":4254.65,"r_cp":5560.48},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399007,"cp":4246.68,"r_cp":5551.52},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399007,"cp":4258.01,"r_cp":5567.4},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399007,"cp":4210.35,"r_cp":5505.72},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399007,"cp":4195.93,"r_cp":5487.35},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399007,"cp":4208.14,"r_cp":5503.82},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399007,"cp":4277.3,"r_cp":5594.41},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399007,"cp":4353.65,"r_cp":5695.71},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399007,"cp":4330.19,"r_cp":5667.15},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399007,"cp":4342.27,"r_cp":5684.94},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399007,"cp":4375.75,"r_cp":5729.72},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399007,"cp":4381.62,"r_cp":5737.51},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399007,"cp":4359.6,"r_cp":5708.67},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399007,"cp":4417.11,"r_cp":5784.76},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399007,"cp":4407.62,"r_cp":5773.74},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399007,"cp":4371.1,"r_cp":5725.89},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399007,"cp":4437.83,"r_cp":5813.31},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399007,"cp":4436.26,"r_cp":5812.4},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399007,"cp":4457.87,"r_cp":5841.55},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399007,"cp":4483.28,"r_cp":5875.45},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399007,"cp":4478.15,"r_cp":5869.39},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399007,"cp":4509.79,"r_cp":5910.86},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399007,"cp":4498.21,"r_cp":5897.56},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399007,"cp":4564.55,"r_cp":5985.72},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399007,"cp":4580.52,"r_cp":6010.68},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399007,"cp":4620.32,"r_cp":6062.98},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399007,"cp":4661.66,"r_cp":6117.29},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399007,"cp":4645.79,"r_cp":6097.22},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399007,"cp":4701.09,"r_cp":6169.79},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399007,"cp":4686.93,"r_cp":6153.13},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399007,"cp":4709.47,"r_cp":6182.72},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399007,"cp":4742.35,"r_cp":6228.09},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399007,"cp":4704.71,"r_cp":6178.66},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399007,"cp":4616.79,"r_cp":6063.72},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399007,"cp":4606.88,"r_cp":6050.7},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399007,"cp":4621.13,"r_cp":6069.42},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399007,"cp":4650.07,"r_cp":6107.43},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399007,"cp":4675.68,"r_cp":6141.07},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399007,"cp":4665.82,"r_cp":6128.16},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399007,"cp":4656.71,"r_cp":6118.22},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399007,"cp":4723.55,"r_cp":6206.04},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399007,"cp":4748.88,"r_cp":6239.32},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399007,"cp":4834.51,"r_cp":6352.04},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399007,"cp":4793.41,"r_cp":6298.05},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399007,"cp":4868.57,"r_cp":6397.33},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399007,"cp":4952,"r_cp":6506.96},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399007,"cp":4945.2,"r_cp":6498.03},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399007,"cp":4991.24,"r_cp":6560.04},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399007,"cp":4994.02,"r_cp":6563.7},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399007,"cp":5104.45,"r_cp":6710.71},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399007,"cp":5220.34,"r_cp":6863.07},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399007,"cp":5236.34,"r_cp":6884.1},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399007,"cp":5166.38,"r_cp":6793.15},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399007,"cp":5288.38,"r_cp":6953.56},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399007,"cp":5351.75,"r_cp":7042.07},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399007,"cp":5411.63,"r_cp":7120.86},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399007,"cp":5301.38,"r_cp":6975.79},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399007,"cp":5273.28,"r_cp":6939.19},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399007,"cp":5121.54,"r_cp":6739.68},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399007,"cp":5330.04,"r_cp":7014.93},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399007,"cp":5355.63,"r_cp":7048.61},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399007,"cp":5287.27,"r_cp":6958.65},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399007,"cp":5308.56,"r_cp":6986.84},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399007,"cp":5496.13,"r_cp":7233.71},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399007,"cp":5465.3,"r_cp":7193.26},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399007,"cp":5507.38,"r_cp":7248.64},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399007,"cp":5522.26,"r_cp":7268.91},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399007,"cp":5587.36,"r_cp":7355.03},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399007,"cp":5527.94,"r_cp":7276.96},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399007,"cp":5533.95,"r_cp":7285.01},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399007,"cp":5566.07,"r_cp":7327.29},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399007,"cp":5555.44,"r_cp":7313.63},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399007,"cp":5657.7,"r_cp":7448.82},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399007,"cp":5703.8,"r_cp":7509.78},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399007,"cp":5602.75,"r_cp":7376.88},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399007,"cp":5722.24,"r_cp":7534.36},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399007,"cp":5739.95,"r_cp":7557.89},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399007,"cp":5825.41,"r_cp":7670.4},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399007,"cp":5659.9,"r_cp":7453.39},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399007,"cp":5602.83,"r_cp":7378.54},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399007,"cp":5454.28,"r_cp":7183.03},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399007,"cp":5551.52,"r_cp":7312.44},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399007,"cp":5546.85,"r_cp":7307.63},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399007,"cp":5378.45,"r_cp":7086.6},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399007,"cp":5432.68,"r_cp":7159.05},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399007,"cp":5551.3,"r_cp":7315.46},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399007,"cp":5517.03,"r_cp":7270.76},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399007,"cp":5529.76,"r_cp":7287.67},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399007,"cp":5642.22,"r_cp":7437.12},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399007,"cp":5728.11,"r_cp":7550.71},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399007,"cp":5702.27,"r_cp":7517.18},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399007,"cp":5817.67,"r_cp":7669.44},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399007,"cp":5745.99,"r_cp":7575.31},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399007,"cp":5661.57,"r_cp":7464.02},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399007,"cp":5668.73,"r_cp":7474.39},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399007,"cp":5575.2,"r_cp":7351.11},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399007,"cp":5595.69,"r_cp":7378.23},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399007,"cp":5696.23,"r_cp":7511.04},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399007,"cp":5671.44,"r_cp":7478.35},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399007,"cp":5678.16,"r_cp":7487.32},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399007,"cp":5614.75,"r_cp":7403.7},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399007,"cp":5595.76,"r_cp":7379.51},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399007,"cp":5695.69,"r_cp":7511.3},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399007,"cp":5578.86,"r_cp":7357.24},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399007,"cp":5562.53,"r_cp":7336.18},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399007,"cp":5510.16,"r_cp":7268.57},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399007,"cp":5516.37,"r_cp":7276.77},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399007,"cp":5473.95,"r_cp":7220.81},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399007,"cp":5292.55,"r_cp":6981.52},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399007,"cp":5305.68,"r_cp":6999.06},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399007,"cp":5386.59,"r_cp":7106.09},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399007,"cp":5453.01,"r_cp":7193.72},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399007,"cp":5438.05,"r_cp":7173.99},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399007,"cp":5477.77,"r_cp":7226.51},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399007,"cp":5549.63,"r_cp":7321.32},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399007,"cp":5515.75,"r_cp":7276.69},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399007,"cp":5477.74,"r_cp":7226.55},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399007,"cp":5503.9,"r_cp":7261.05},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399007,"cp":5562.84,"r_cp":7338.82},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399007,"cp":5638.86,"r_cp":7439.1},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399007,"cp":5620.22,"r_cp":7414.72},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399007,"cp":5635.16,"r_cp":7434.52},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399007,"cp":5563.68,"r_cp":7340.21},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399007,"cp":5610.66,"r_cp":7402.19},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399007,"cp":5546.91,"r_cp":7318.19},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399007,"cp":5461.8,"r_cp":7205.9},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399007,"cp":5597.89,"r_cp":7386.14},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399007,"cp":5516.09,"r_cp":7280.86},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399007,"cp":5553.31,"r_cp":7330.05},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399007,"cp":5635.44,"r_cp":7438.47},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399007,"cp":5648.84,"r_cp":7456.19},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399007,"cp":5687.31,"r_cp":7507.14},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399007,"cp":5700.11,"r_cp":7524.04},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399007,"cp":5727.65,"r_cp":7560.39},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399007,"cp":5700.94,"r_cp":7525.21},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399007,"cp":5728.24,"r_cp":7561.24},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399007,"cp":5684.57,"r_cp":7503.63},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399007,"cp":5809.75,"r_cp":7668.88},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399007,"cp":5894.05,"r_cp":7780.15},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399007,"cp":5893.32,"r_cp":7779.27},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399007,"cp":5849.32,"r_cp":7721.18},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399007,"cp":5909.47,"r_cp":7801.1749},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000399007,"cp":5995.82,"r_cp":7915.2056},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399007,"cp":5924.03,"r_cp":7820.4425},{"stockId":1000000399007,"date":"2026-01-13T16:00:00.000Z","cp":5954.33,"r_cp":7860.5625},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399007,"cp":5987.11,"r_cp":7904.1847},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399007,"cp":5976.6,"r_cp":7890.3137},{"stockId":1000000399007,"date":"2026-01-18T16:00:00.000Z","cp":5981,"r_cp":7896.128},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399007,"cp":5920.25,"r_cp":7815.9241},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399007,"cp":5958.65,"r_cp":7866.6173},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399007,"cp":5984.7,"r_cp":7901.0096},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399007,"cp":6016.93,"r_cp":7946.0392},{"stockId":1000000399007,"date":"2026-01-25T16:00:00.000Z","cp":5978.72,"r_cp":7895.5821},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000399007,"cp":5979.45,"r_cp":7896.6113},{"stockId":1000000399007,"date":"2026-01-27T16:00:00.000Z","cp":5989.04,"r_cp":7909.2747},{"stockId":1000000399007,"date":"2026-01-28T16:00:00.000Z","cp":5972.86,"r_cp":7887.9075},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000399007,"cp":5932.61,"r_cp":7835.3374},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000399007,"cp":5780.61,"r_cp":7634.582},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000399007,"cp":5891.36,"r_cp":7780.8469},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000399007,"cp":5909.1,"r_cp":7804.2773},{"stockId":1000000399007,"date":"2026-02-04T16:00:00.000Z","cp":5829.75,"r_cp":7699.4832},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000399007,"cp":5805.37,"r_cp":7667.2828},{"stockId":1000000399007,"date":"2026-02-08T16:00:00.000Z","cp":5924.95,"r_cp":7825.2108},{"stockId":1000000399007,"date":"2026-02-09T16:00:00.000Z","cp":5927.52,"r_cp":7828.7382},{"stockId":1000000399007,"date":"2026-02-10T16:00:00.000Z","cp":5905.53,"r_cp":7800.0218},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000399007,"cp":5948.5,"r_cp":7857.2125},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000399007,"cp":5874.28,"r_cp":7759.1759},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000399007,"cp":5955.72,"r_cp":7866.7508},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399007,"cp":6028.83,"r_cp":7963.3194},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000399007,"cp":6036.07,"r_cp":7972.8813},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399007,"cp":6024.88,"r_cp":7958.0904},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399007,"cp":6024.51,"r_cp":7957.614},{"stockId":1000000399007,"date":"2026-03-02T16:00:00.000Z","cp":5855.39,"r_cp":7734.2234},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000399007,"cp":5807.01,"r_cp":7670.3225},{"stockId":1000000399007,"date":"2026-03-04T16:00:00.000Z","cp":5882.66,"r_cp":7770.2465},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000399007,"cp":5913.81,"r_cp":7811.4008},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000399007,"cp":5867.15,"r_cp":7749.7758},{"stockId":1000000399007,"date":"2026-03-09T16:00:00.000Z","cp":5985.77,"r_cp":7906.6667},{"stockId":1000000399007,"date":"2026-03-10T16:00:00.000Z","cp":6038.53,"r_cp":7976.3532},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399007,"cp":6000.39,"r_cp":7925.9698},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399007,"cp":5964.93,"r_cp":7879.1339},{"stockId":1000000399007,"date":"2026-03-15T16:00:00.000Z","cp":5977.86,"r_cp":7896.213},{"stockId":1000000399007,"date":"2026-03-16T16:00:00.000Z","cp":5873.05,"r_cp":7757.7746},{"stockId":1000000399007,"date":"2026-03-17T16:00:00.000Z","cp":5932.48,"r_cp":7836.2763},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399007,"cp":5821.14,"r_cp":7689.1959},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399007,"cp":5821.24,"r_cp":7689.3339},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399007,"cp":5609.87,"r_cp":7410.1324},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399007,"cp":5678.06,"r_cp":7500.2063},{"stockId":1000000399007,"date":"2026-03-24T16:00:00.000Z","cp":5786.11,"r_cp":7642.9318},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399007,"cp":5700.37,"r_cp":7529.6812},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399007,"cp":5762.32,"r_cp":7611.5035},{"stockId":1000000399007,"date":"2026-03-29T16:00:00.000Z","cp":5742.12,"r_cp":7584.8287},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399007,"cp":5643.32,"r_cp":7454.3165},{"stockId":1000000399007,"date":"2026-03-31T16:00:00.000Z","cp":5743.01,"r_cp":7586.3222},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399007,"cp":5654.15,"r_cp":7468.9447},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399007,"cp":5599.35,"r_cp":7396.5562},{"stockId":1000000399007,"date":"2026-04-06T16:00:00.000Z","cp":5609.38,"r_cp":7410.0119},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399007,"cp":5875.39,"r_cp":7761.4134},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399007,"cp":5853.87,"r_cp":7732.9799},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399007,"cp":5992.73,"r_cp":7917.0279},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399007,"cp":6028.94,"r_cp":7964.8696},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399007,"cp":6124.48,"r_cp":8091.0925},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399007,"cp":6066.16,"r_cp":8014.741},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000399007,"cp":6192.71,"r_cp":8181.9391},{"stockId":1000000399007,"date":"2026-04-16T16:00:00.000Z","cp":6222.12,"r_cp":8221.4164},{"stockId":1000000399007,"date":"2026-04-19T16:00:00.000Z","cp":6249.77,"r_cp":8257.9535},{"stockId":1000000399007,"date":"2026-04-20T16:00:00.000Z","cp":6261.12,"r_cp":8273.9389},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399007,"cp":6344.14,"r_cp":8394.0979},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000399007,"cp":6297.83,"r_cp":8332.8199},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000399007,"cp":6255.58,"r_cp":8277.3849},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000399007,"cp":6274.26,"r_cp":8302.1007},{"stockId":1000000399007,"date":"2026-04-27T16:00:00.000Z","cp":6211.3,"r_cp":8218.9349},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000399007,"cp":6331.47,"r_cp":8378.946},{"stockId":1000000399007,"date":"2026-04-29T16:00:00.000Z","cp":6320.45}]}