window.pageData = {"index":{"_id":1000000931866,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931866","csiCode":"931866","tickerId":931866,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"中证机床","lastUpdated":"2024-12-25T07:44:41.300Z","followedNum":156,"basicDate":"2016-12-29T16:00:00.000Z","basicIndex":1000,"description":"中证机床指数选取50只业务涉及机床整机及其关键零部件制造和服务的上市公司证券作为样本，以反映机床产业上市公司证券的整体表现。","fullName":"中证机床指数","launchDate":"2022-05-08T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931866factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180042-931866_Index_Methodology_cn.pdf","hotSpot":"","series":"thematic","totalReturnIndexId":1000931866101,"memoNum":11,"constituentsMarkets":["a"],"pinyin":"zzjc","hotSpots":[""]},"startDate":"2024-07-13T08:05:46.191Z","endDate":"2026-07-13T08:05:46.191Z","stock":{"_id":3000000159667,"stockCode":"159667","shortName":"国泰中证机床ETF","masterFundShortName":"国泰中证机床ETF","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159667,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sz","fundCollectionId":4000050010000,"name":"国泰中证机床交易型开放式指数证券投资基金","inceptionDate":"2022-10-11T16:00:00.000Z","followedNum":61,"setUpDate":"2022-10-11T16:00:00.000Z","setUpAssetScale":1218016906,"setUpShares":1218016906,"pinyin":"gtzzjcjyxkfszszqtzjj","memoNum":2,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000931866,"marginTradingAndSecuritiesLendingFlag":1,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931866","tickerId":931866,"name":"中证机床","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"managers":[{"name":"苗梦羽","stockType":"fund_manager","stockCode":"db20823487","exchange":"fm","tickerId":131325216360}],"feederFunds":[{"shortName":"国泰中证机床ETF发起联接(017471)","stockType":"fund","stockCode":"017471","exchange":"jj","tickerId":17471},{"shortName":"国泰中证机床ETF发起联接C","stockType":"fund","stockCode":"017472","exchange":"jj","tickerId":17472}],"hotMetrics":{"mtasl":{"stockId":3000000159667,"type":"mtasl","last_data_date":"2026-07-09T16:00:00.000Z","mtaslb":63666223,"mtaslb_fb":63666223,"mtaslb_sb":0,"fb_etas_rc_d1":0.0013396060541935122,"fb_etas_rc_d5":-0.00025089749670546184,"fb_etas_rc_d20":0.013594543490501433,"fb_etas_rc_d60":0.014110505210154124,"fb_etas_rc_d120":0.01475940518134204,"sb_etas_rc_d1":0,"sb_etas_rc_d5":0,"sb_etas_rc_d20":0,"sb_etas_rc_d60":0,"sb_etas_rc_d120":0,"npa_o_f_d1":3832374,"npa_o_f_d120":43207889,"npa_o_f_d20":37608660,"npa_o_f_d5":-580756,"npa_o_f_d60":37771984,"mtaslb_etas_r":0.022254523639507584,"fb_mc_rc_d240":0.0403978870557293,"fb_mc_rc_ys":0.015758515044453587,"npa_o_f_d240":62909745,"npa_o_f_ys":44413091},"fss":{"stockId":3000000159667,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.3924,"f_ins_h_s_r_c_hy":0.19860000000000003,"f_ind_h_s_r":0.4904,"f_ind_h_s_r_c_hy":-0.1958999999999999,"f_h_a":15486,"f_h_s_a":42765,"f_ind_h_s_r_c_1y":-0.02889999999999998,"f_ins_h_s_r_c_1y":0.005800000000000083,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000159667,"type":"fpr","f_p_r_fys_ssc":5548,"f_p_r_fys_ssrp":0.060032449972958354,"f_p_r_m1_ssc":5985,"f_p_r_m1_ssrp":0.44217914438502676,"f_p_r_m3_ssc":5790,"f_p_r_m3_ssrp":0.11383658662981516,"f_p_r_m6_ssc":5560,"f_p_r_m6_ssrp":0.057204533189422556,"f_p_r_y1_ssc":4827,"f_p_r_y1_ssrp":0.07604641525072524,"f_p_r_y2_ssc":3638,"f_p_r_y2_ssrp":0.04701677206488864,"f_cagr_p_r_fs_ssc":6108,"f_cagr_p_r_fs_ssrp":0.14409693794006878,"f_p_r_y3_ssc":2939,"f_p_r_y3_ssrp":0.05513955071477195},"fp":{"stockId":3000000159667,"type":"fp","f_p_r_fys":0.5218240221704349,"f_p_r_m1":0.01589303733602443,"f_p_r_m3":0.31009054925988155,"f_cagr_p_r_fs":0.26566961386812893,"f_p_r_m6":0.42877417065815093,"f_p_r_d1":0.011439545758183067,"f_p_r_y1":1.1475424406719394,"f_cagr_p_r_fs_sic":6,"f_cagr_p_r_fs_sirp":0.8,"f_p_r_fys_sic":6,"f_p_r_fys_sirp":0,"f_p_r_m1_sic":6,"f_p_r_m1_sirp":0.2,"f_p_r_m3_sic":6,"f_p_r_m3_sirp":0,"f_p_r_m6_sic":6,"f_p_r_m6_sirp":0,"f_p_r_y1_sic":6,"f_p_r_y1_sirp":0,"f_p_r_y2":2.12130215734401,"f_p_r_y2_sic":4,"f_p_r_y2_sirp":0,"last_data_date":"2026-07-09T16:00:00.000Z","f_p_r_y3":1.3755776226526373,"f_i_d":"2022-10-11T16:00:00.000Z"},"ff":{"stockId":3000000159667,"type":"ff","f_m_f":1169907,"f_m_f_r":0.005,"f_c_f":233981,"f_c_f_r":0.001,"f_m_a_c_f":1403888,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-12-02T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-03-18T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000159667,"type":"f_nlacan","f_c_d":"2026-07-12T16:00:00.000Z","f_c_c":0.747,"f_c_cr":-0.07200000000000001,"f_c_a":251350000,"f_nv_eicpd":"2026-07-12T16:00:00.000Z","f_nv_esnv":0.8054,"f_nv_esvd":"2026-07-09T16:00:00.000Z","f_nv_eicpcr":-0.06905928005526729,"f_nv_env":0.7497796558434877,"f_nv_d":"2026-07-09T16:00:00.000Z","f_nv":0.8054,"f_nv_cr":-0.012385039852850999,"f_pnv_pr_avg_d5":-0.0010335773405254934,"f_pnv_pr_avg_d10":0.0010002946557242653,"f_pnv_pr_avg_d20":0.0016853201422637244,"f_nv_eiac":"cn","f_pnv_pr":-0.003707296966280915},"f_as":{"stockId":3000000159667,"type":"f_as","f_tas":2860821648.2772,"f_tas_d":"2026-07-09T16:00:00.000Z","fet_as":2860821648.2772,"fet_as_d":"2026-07-09T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000159667,"stockId":988,"holdings":2493161,"marketCap":258042163,"netValueRatio":0.171,"quarterlyChange":0.3046766670868526,"stock":{"stockCode":"000988","exchange":"sz","stockType":"company","tickerId":988,"name":"华工科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000159667,"stockId":2008,"holdings":2171913,"marketCap":133094828,"netValueRatio":0.0882,"quarterlyChange":0.4877397426559853,"stock":{"stockCode":"002008","exchange":"sz","stockType":"company","tickerId":2008,"name":"大族激光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000159667,"stockId":657,"holdings":2377513,"marketCap":113431145,"netValueRatio":0.0752,"quarterlyChange":0.7217610970768675,"stock":{"stockCode":"000657","exchange":"sz","stockType":"company","tickerId":657,"name":"中钨高新"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000159667,"stockId":600549,"holdings":1765974,"marketCap":98223473,"netValueRatio":0.0651,"quarterlyChange":0.35460301997077526,"stock":{"stockCode":"600549","exchange":"sh","stockType":"company","tickerId":600549,"name":"厦门钨业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000159667,"stockId":2595,"holdings":882225,"marketCap":69854575,"netValueRatio":0.0463,"quarterlyChange":-0.06306945923559248,"stock":{"stockCode":"002595","exchange":"sz","stockType":"company","tickerId":2595,"name":"豪迈科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000159667,"stockId":688017,"holdings":340182,"marketCap":63668463,"netValueRatio":0.0422,"quarterlyChange":-0.025715773034877376,"stock":{"stockCode":"688017","tickerId":688017,"exchange":"sh","stockType":"company","name":"绿的谐波"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000159667,"stockId":300124,"holdings":883349,"marketCap":59184383,"netValueRatio":0.0392,"quarterlyChange":-0.1105801141643431,"stock":{"stockCode":"300124","exchange":"sz","stockType":"company","tickerId":300124,"name":"汇川技术"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000159667,"stockId":600862,"holdings":2191957,"marketCap":46754442,"netValueRatio":0.031,"quarterlyChange":-0.09733389758781241,"stock":{"stockCode":"600862","exchange":"sh","stockType":"company","tickerId":600862,"name":"中航高科"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000159667,"stockId":2176,"holdings":4473846,"marketCap":45901659,"netValueRatio":0.0304,"quarterlyChange":0.05338809034907599,"stock":{"stockCode":"002176","exchange":"sz","stockType":"company","tickerId":2176,"name":"江特电机"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000159667,"stockId":301377,"holdings":210321,"marketCap":40583540,"netValueRatio":0.0269,"quarterlyChange":0.38720345075485185,"stock":{"name":"鼎泰高科","exchange":"sz","stockType":"company","stockCode":"301377","tickerId":301377}}],"lastFsMetrics":{"latestTurnoverRate":0.7042536467468417,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"influencesList":[{"stockId":3000000159667,"date":"2026-06-08T16:00:00.000Z","exDate":"2026-06-08T16:00:00.000Z","splitRatio":3,"influenceDate":"2026-06-08T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_split"}],"fundNetValueList":[{"date":"2024-07-14T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2557},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2582},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2552},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2577},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2588},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2595},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2509},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2477},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2467},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2532},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2515},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2513},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2635},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2634},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2577},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2506},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2552},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2552},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2544},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2533},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2514},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2523},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2488},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2514},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2517},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2525},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2478},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2485},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2438},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2429},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2435},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2388},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2405},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2476},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.252},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2462},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2495},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2493},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.251},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2473},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2466},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2486},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.249},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2466},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.242},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2422},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2451},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.243},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.242},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2516},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2528},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2628},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2771},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3078},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3371},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3113},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3065},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2906},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2967},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2904},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2884},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.2878},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3027},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3062},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3097},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3104},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3089},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3162},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3185},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3161},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3202},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3223},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.314},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3255},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3378},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3404},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3404},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3448},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3585},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3474},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3478},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3365},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3277},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3177},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3323},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3405},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3396},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3253},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.327},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3191},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3249},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3211},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3342},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3425},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3424},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3451},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3532},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3547},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3546},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3592},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3611},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3581},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3495},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3459},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3381},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3384},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.344},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3494},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.341},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3444},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3399},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3476},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3446},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3465},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.336},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3277},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3174},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3149},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3227},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3266},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3305},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3275},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3264},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3465},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3428},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3442},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.345},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3451},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3505},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3485},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3464},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3525},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3407},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.346},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3619},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3644},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.363},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3645},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3677},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3584},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3585},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3662},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3627},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3808},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3855},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3963},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3933},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3947},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4059},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4017},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3808},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3767},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3856},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3893},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3957},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3992},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4038},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4053},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4028},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3869},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.395},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3942},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4008},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4004},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4033},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3928},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3867},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3832},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3887},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3858},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3839},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3781},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3768},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.38},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3701},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3266},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3202},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3282},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3376},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3432},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3475},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3462},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3396},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3397},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3404},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3491},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3465},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3552},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3521},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3538},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3489},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3519},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.359},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3693},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3722},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3766},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3737},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.384},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3819},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.382},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3774},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3824},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3783},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3792},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3751},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3709},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3688},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3703},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3659},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3653},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.371},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.364},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3647},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3682},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3739},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3724},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3748},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3721},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3736},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3741},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3691},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.371},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3703},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3711},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3665},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3614},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3638},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3752},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.379},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3759},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3756},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3808},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3803},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3747},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3763},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3717},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3686},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3739},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3758},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.375},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3786},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.382},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3824},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3853},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3916},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.392},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3967},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3976},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3948},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4023},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4063},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4093},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4101},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4026},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3982},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.3956},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4037},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4079},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4179},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4162},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4162},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4245},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4266},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4328},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4261},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4331},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4386},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4441},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4484},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4422},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4533},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4637},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4651},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4595},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4669},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4724},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4819},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4796},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4664},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.445},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4633},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4777},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4727},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4729},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4927},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4938},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4956},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5045},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5133},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5108},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5072},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5141},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5027},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5115},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5205},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5031},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5149},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5107},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5145},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5011},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4957},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4797},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.488},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4821},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4633},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4719},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4822},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4838},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4843},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4925},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.507},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5115},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5244},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5178},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5095},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5067},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4978},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4993},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5092},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.504},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4983},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4924},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4867},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4913},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4831},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4862},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4842},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.48},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4763},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.46},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4643},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4685},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4703},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4683},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4751},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4801},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4741},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4707},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4761},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4879},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4997},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4994},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5035},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4952},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4976},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4892},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4793},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4935},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4852},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.4894},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5039},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5056},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5104},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5185},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5228},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5235},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.534},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5292},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5389},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5431},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5488},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5503},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5637},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5757},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5642},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5676},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5717},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5822},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5901},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5769},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5934},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5969},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.6045},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5983},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.6064},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5984},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5797},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5756},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5609},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5813},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5801},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5663},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5708},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5832},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5888},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5937},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.6066},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.599},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.6104},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.6302},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.6434},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.6548},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.6621},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.6364},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.6434},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.6542},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.6637},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.6566},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.6769},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.6807},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.6622},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.6374},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.6297},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.6108},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.6188},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.6043},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.592},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.566},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5772},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5909},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5716},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5833},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5822},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5703},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.582},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.564},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5646},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.5673},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.6025},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.6064},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.6148},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.6221},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.6323},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.6122},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.6341},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.6497},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.6543},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.6571},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.6711},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.6642},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.6599},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.666},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.6522},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.6727},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.6777},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.6958},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.7234},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.741},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.7684},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.7608},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.777},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.7582},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.7618},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.7733},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.7836},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.791},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.7815},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.8048},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.8182},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.8105},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.7807},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.8004},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.7689},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.7416},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.759},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.7826},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.7982},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.801},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.7891},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.8131},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.7928},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.7874},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.7836},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.8344},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.8651},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.8747},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.9053},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.914},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.8874},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.9002},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.9145},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.877},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.8695},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.9105},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.9016},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.8737},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.8862},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.8536},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.8401},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.7946},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.8155},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000159667,"lxr_nv_fc":0.8054}],"priceMetricsList":[{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931866,"cp":884.37,"r_cp":932.16},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931866,"cp":892.88,"r_cp":941.13},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931866,"cp":882.47,"r_cp":930.15},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931866,"cp":891.28,"r_cp":939.44},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931866,"cp":895.01,"r_cp":943.46},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931866,"cp":897.45,"r_cp":946.04},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931866,"cp":867.49,"r_cp":914.45},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931866,"cp":856.32,"r_cp":902.68},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931866,"cp":852.88,"r_cp":899.05},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931866,"cp":875.63,"r_cp":923.04},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931866,"cp":869.54,"r_cp":916.62},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931866,"cp":868.88,"r_cp":915.92},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931866,"cp":911.38,"r_cp":960.71},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931866,"cp":910.74,"r_cp":960.04},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931866,"cp":890.97,"r_cp":939.2},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931866,"cp":866.32,"r_cp":913.22},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931866,"cp":882.55,"r_cp":930.33},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931866,"cp":882.44,"r_cp":930.21},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931866,"cp":879.55,"r_cp":927.16},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931866,"cp":875.86,"r_cp":923.27},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931866,"cp":869.48,"r_cp":916.55},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931866,"cp":872.6,"r_cp":919.84},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931866,"cp":860.19,"r_cp":906.75},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931866,"cp":869.21,"r_cp":916.27},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931866,"cp":870.15,"r_cp":917.25},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931866,"cp":872.69,"r_cp":919.93},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931866,"cp":856.52,"r_cp":902.89},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931866,"cp":858.73,"r_cp":905.22},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931866,"cp":842.35,"r_cp":887.95},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931866,"cp":839.36,"r_cp":884.79},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931866,"cp":841.54,"r_cp":887.1},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931866,"cp":825.05,"r_cp":869.71},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931866,"cp":830.96,"r_cp":875.94},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931866,"cp":855.82,"r_cp":902.15},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931866,"cp":870.97,"r_cp":918.12},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931866,"cp":850.85,"r_cp":896.91},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931866,"cp":862.5,"r_cp":909.19},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931866,"cp":861.51,"r_cp":908.14},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931866,"cp":867.43,"r_cp":914.39},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931866,"cp":854.55,"r_cp":900.81},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931866,"cp":852.23,"r_cp":898.36},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931866,"cp":859.28,"r_cp":905.8},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931866,"cp":860.66,"r_cp":907.26},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931866,"cp":852.19,"r_cp":898.32},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931866,"cp":836.23,"r_cp":881.49},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931866,"cp":837.04,"r_cp":882.35},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931866,"cp":847.21,"r_cp":893.07},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931866,"cp":839.93,"r_cp":885.4},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931866,"cp":836.59,"r_cp":881.92},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931866,"cp":869.69,"r_cp":916.82},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931866,"cp":873.81,"r_cp":921.16},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931866,"cp":908.56,"r_cp":957.79},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931866,"cp":957.91,"r_cp":1009.81},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931866,"cp":1063.84,"r_cp":1122.34},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931866,"cp":1165.48,"r_cp":1229.57},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931866,"cp":1076.18,"r_cp":1135.36},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931866,"cp":1059.71,"r_cp":1117.98},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931866,"cp":1004.53,"r_cp":1059.77},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931866,"cp":1025.68,"r_cp":1082.08},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931866,"cp":1003.81,"r_cp":1059.01},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931866,"cp":995.6,"r_cp":1050.54},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931866,"cp":993.55,"r_cp":1048.37},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931866,"cp":1045.02,"r_cp":1102.93},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931866,"cp":1057.17,"r_cp":1115.76},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931866,"cp":1069.27,"r_cp":1128.53},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931866,"cp":1071.35,"r_cp":1131.21},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931866,"cp":1066.04,"r_cp":1125.61},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931866,"cp":1090.93,"r_cp":1151.93},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931866,"cp":1099.25,"r_cp":1160.72},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931866,"cp":1089.65,"r_cp":1150.59},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931866,"cp":1104.11,"r_cp":1165.85},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931866,"cp":1111.46,"r_cp":1173.62},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931866,"cp":1082.73,"r_cp":1143.28},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931866,"cp":1122.66,"r_cp":1185.44},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931866,"cp":1165.2,"r_cp":1230.36},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931866,"cp":1174.41,"r_cp":1240.09},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931866,"cp":1174.33,"r_cp":1240.01},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931866,"cp":1189.52,"r_cp":1256.05},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931866,"cp":1236.91,"r_cp":1306.09},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931866,"cp":1198.49,"r_cp":1265.52},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931866,"cp":1200.11,"r_cp":1267.23},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931866,"cp":1160.76,"r_cp":1225.68},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931866,"cp":1130.33,"r_cp":1193.54},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931866,"cp":1095.81,"r_cp":1157.09},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931866,"cp":1146.61,"r_cp":1210.74},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931866,"cp":1174.06,"r_cp":1239.73},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931866,"cp":1170.9,"r_cp":1236.39},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931866,"cp":1121.05,"r_cp":1183.75},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931866,"cp":1127.18,"r_cp":1190.22},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931866,"cp":1099.62,"r_cp":1161.12},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931866,"cp":1119.81,"r_cp":1182.51},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931866,"cp":1106.35,"r_cp":1168.3},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931866,"cp":1150.3,"r_cp":1214.71},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931866,"cp":1178.9775,"r_cp":1244.99},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931866,"cp":1178.57,"r_cp":1244.55},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931866,"cp":1187.59,"r_cp":1254.08},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931866,"cp":1214.81,"r_cp":1282.83},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931866,"cp":1219.87,"r_cp":1288.16},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931866,"cp":1219.47,"r_cp":1287.75},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931866,"cp":1235.77,"r_cp":1304.96},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931866,"cp":1242.44,"r_cp":1312},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931866,"cp":1231.0142,"r_cp":1299.94},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931866,"cp":1200.821,"r_cp":1268.05},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931866,"cp":1188.1434,"r_cp":1254.73},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931866,"cp":1161.3808,"r_cp":1226.47},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931866,"cp":1162.6798,"r_cp":1227.84},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931866,"cp":1182.3,"r_cp":1248.56},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931866,"cp":1200.59,"r_cp":1267.88},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931866,"cp":1172.04,"r_cp":1237.73},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931866,"cp":1183.34,"r_cp":1249.66},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931866,"cp":1167.61,"r_cp":1233.05},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931866,"cp":1193.97,"r_cp":1260.89},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931866,"cp":1183.58,"r_cp":1249.92},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931866,"cp":1189.43,"r_cp":1256.09},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931866,"cp":1152.99,"r_cp":1217.62},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931866,"cp":1124.83,"r_cp":1187.87},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931866,"cp":1089.19,"r_cp":1150.23},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931866,"cp":1080.27,"r_cp":1140.82},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931866,"cp":1107.22,"r_cp":1169.4},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931866,"cp":1120.56,"r_cp":1183.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931866,"cp":1134.16,"r_cp":1197.85},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931866,"cp":1122.9,"r_cp":1185.95},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931866,"cp":1118.99,"r_cp":1181.82},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931866,"cp":1188.4,"r_cp":1255.14},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931866,"cp":1175.14,"r_cp":1241.13},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931866,"cp":1179.86,"r_cp":1246.11},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931866,"cp":1182.57,"r_cp":1248.98},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931866,"cp":1182.96,"r_cp":1249.38},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931866,"cp":1201.59,"r_cp":1269.07},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931866,"cp":1194.08,"r_cp":1261.13},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931866,"cp":1186.54,"r_cp":1253.17},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931866,"cp":1207.57,"r_cp":1275.38},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931866,"cp":1166.22,"r_cp":1231.71},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931866,"cp":1184.64,"r_cp":1251.16},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931866,"cp":1239.43,"r_cp":1309.03},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931866,"cp":1248.23,"r_cp":1318.33},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931866,"cp":1243.31,"r_cp":1313.12},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931866,"cp":1248.77,"r_cp":1318.9},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931866,"cp":1259.74,"r_cp":1330.48},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931866,"cp":1227.59,"r_cp":1296.52},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931866,"cp":1228.03,"r_cp":1296.98},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931866,"cp":1254.86,"r_cp":1325.33},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931866,"cp":1243.03,"r_cp":1312.83},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931866,"cp":1305.62,"r_cp":1378.94},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931866,"cp":1321.93,"r_cp":1396.16},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931866,"cp":1359.25,"r_cp":1435.58},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931866,"cp":1349.23,"r_cp":1425},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931866,"cp":1354.34,"r_cp":1430.39},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931866,"cp":1393.3,"r_cp":1471.53},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931866,"cp":1378.76,"r_cp":1456.18},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931866,"cp":1306.35,"r_cp":1379.71},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931866,"cp":1292.02,"r_cp":1364.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931866,"cp":1322.9,"r_cp":1397.19},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931866,"cp":1335.89,"r_cp":1410.9},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931866,"cp":1358.03,"r_cp":1434.29},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931866,"cp":1370.36,"r_cp":1447.31},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931866,"cp":1386.13,"r_cp":1463.97},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931866,"cp":1390.97,"r_cp":1469.08},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931866,"cp":1382.08,"r_cp":1459.69},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931866,"cp":1327.66,"r_cp":1402.21},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931866,"cp":1355.35,"r_cp":1431.46},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931866,"cp":1352.81,"r_cp":1428.78},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931866,"cp":1375.29,"r_cp":1452.51},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931866,"cp":1373.69,"r_cp":1450.82},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931866,"cp":1383.3,"r_cp":1460.97},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931866,"cp":1346.88,"r_cp":1422.52},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931866,"cp":1325.88,"r_cp":1400.33},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931866,"cp":1313.68,"r_cp":1387.45},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931866,"cp":1332.66,"r_cp":1407.5},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931866,"cp":1322.15,"r_cp":1396.4},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931866,"cp":1316.19,"r_cp":1390.1},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931866,"cp":1295.71,"r_cp":1368.47},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931866,"cp":1291.46,"r_cp":1363.98},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931866,"cp":1302.13,"r_cp":1375.25},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931866,"cp":1267.75,"r_cp":1338.94},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931866,"cp":1117.55,"r_cp":1180.3},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931866,"cp":1095.46,"r_cp":1156.98},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931866,"cp":1123.04,"r_cp":1186.11},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931866,"cp":1155.31,"r_cp":1220.18},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931866,"cp":1174.36,"r_cp":1240.3},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931866,"cp":1189.17,"r_cp":1255.95},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931866,"cp":1184.74,"r_cp":1251.27},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931866,"cp":1162,"r_cp":1227.25},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931866,"cp":1162.07,"r_cp":1227.32},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931866,"cp":1164.63,"r_cp":1230.03},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931866,"cp":1194.58,"r_cp":1261.66},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931866,"cp":1185.78,"r_cp":1252.37},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931866,"cp":1215.64,"r_cp":1283.91},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931866,"cp":1205.03,"r_cp":1272.7},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931866,"cp":1210.72,"r_cp":1278.7},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931866,"cp":1193.66,"r_cp":1260.69},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931866,"cp":1204.12,"r_cp":1271.74},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931866,"cp":1228.59,"r_cp":1297.79},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931866,"cp":1263.71,"r_cp":1335.3},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931866,"cp":1273.39,"r_cp":1345.54},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931866,"cp":1288.76,"r_cp":1361.78},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931866,"cp":1279,"r_cp":1351.46},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931866,"cp":1314.45,"r_cp":1389.16},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931866,"cp":1307.2178,"r_cp":1381.51},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931866,"cp":1307.5248,"r_cp":1381.84},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931866,"cp":1291.584,"r_cp":1364.99},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931866,"cp":1308.9354,"r_cp":1383.33},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931866,"cp":1294.5494,"r_cp":1368.12},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931866,"cp":1297.524,"r_cp":1371.27},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931866,"cp":1282.5175,"r_cp":1356.42},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931866,"cp":1268.238,"r_cp":1341.33},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931866,"cp":1260.99,"r_cp":1333.67},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931866,"cp":1266.09,"r_cp":1339.06},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931866,"cp":1250.84,"r_cp":1323},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931866,"cp":1248.79,"r_cp":1320.82},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931866,"cp":1267.94,"r_cp":1341.51},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931866,"cp":1243.87,"r_cp":1316.18},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931866,"cp":1246.41,"r_cp":1318.87},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931866,"cp":1258.44,"r_cp":1331.65},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931866,"cp":1277.86,"r_cp":1352.19},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931866,"cp":1272.12,"r_cp":1346.61},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931866,"cp":1279.9,"r_cp":1355.58},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931866,"cp":1270.43,"r_cp":1345.65},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931866,"cp":1274.59,"r_cp":1350.06},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931866,"cp":1276.01,"r_cp":1351.57},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931866,"cp":1258.51,"r_cp":1333.52},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931866,"cp":1265.24,"r_cp":1340.65},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931866,"cp":1262.73,"r_cp":1338},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931866,"cp":1265.41,"r_cp":1341.12},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931866,"cp":1248.92,"r_cp":1324.2},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931866,"cp":1230.29,"r_cp":1305.17},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931866,"cp":1238.36,"r_cp":1313.98},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931866,"cp":1277.31,"r_cp":1355.49},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931866,"cp":1290.53,"r_cp":1369.58},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931866,"cp":1279.86,"r_cp":1358.25},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931866,"cp":1276.64,"r_cp":1357.04},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931866,"cp":1294.56,"r_cp":1376.09},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931866,"cp":1292.79,"r_cp":1374.21},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931866,"cp":1273.68,"r_cp":1353.89},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931866,"cp":1278.97,"r_cp":1359.51},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931866,"cp":1263.44,"r_cp":1343.01},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931866,"cp":1252.82,"r_cp":1331.72},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931866,"cp":1270.23,"r_cp":1350.23},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931866,"cp":1276.32,"r_cp":1357.13},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931866,"cp":1273.31,"r_cp":1354.41},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931866,"cp":1285.75,"r_cp":1367.64},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931866,"cp":1297.28,"r_cp":1379.9},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931866,"cp":1298.77,"r_cp":1381.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931866,"cp":1308.65,"r_cp":1392.09},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931866,"cp":1330.03,"r_cp":1414.84},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931866,"cp":1331.47,"r_cp":1416.37},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931866,"cp":1347.61,"r_cp":1433.54},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931866,"cp":1350.86,"r_cp":1436.99},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931866,"cp":1340.44,"r_cp":1425.91},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931866,"cp":1366.11,"r_cp":1453.22},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931866,"cp":1379.91,"r_cp":1467.9},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931866,"cp":1390.35,"r_cp":1479},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931866,"cp":1393.63,"r_cp":1482.49},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931866,"cp":1368.09,"r_cp":1455.32},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931866,"cp":1352.94,"r_cp":1439.21},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931866,"cp":1343.95,"r_cp":1429.64},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931866,"cp":1371.76,"r_cp":1459.22},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931866,"cp":1386.2,"r_cp":1474.59},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931866,"cp":1420.16,"r_cp":1510.71},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931866,"cp":1414.11,"r_cp":1504.28},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931866,"cp":1413.82,"r_cp":1503.97},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931866,"cp":1442.26,"r_cp":1534.22},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931866,"cp":1449.27,"r_cp":1541.68},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931866,"cp":1470.35,"r_cp":1564.1},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931866,"cp":1447.65,"r_cp":1539.96},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931866,"cp":1471.4,"r_cp":1565.22},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931866,"cp":1490.35,"r_cp":1585.38},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931866,"cp":1509.32,"r_cp":1605.56},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931866,"cp":1523.85,"r_cp":1621.02},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931866,"cp":1502.77,"r_cp":1598.59},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931866,"cp":1540.19,"r_cp":1638.39},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931866,"cp":1575.67,"r_cp":1676.14},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931866,"cp":1580.51,"r_cp":1681.29},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931866,"cp":1560.93,"r_cp":1660.46},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931866,"cp":1586.27,"r_cp":1687.41},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931866,"cp":1605.07,"r_cp":1707.42},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931866,"cp":1637.96,"r_cp":1742.4},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931866,"cp":1630.37,"r_cp":1734.33},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931866,"cp":1585.12,"r_cp":1686.19},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931866,"cp":1512.27,"r_cp":1608.7},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931866,"cp":1574.3,"r_cp":1674.68},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931866,"cp":1623.18,"r_cp":1726.68},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931866,"cp":1606.11,"r_cp":1708.52},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931866,"cp":1606.18,"r_cp":1708.98},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931866,"cp":1673.51,"r_cp":1780.63},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931866,"cp":1677.34,"r_cp":1784.7},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931866,"cp":1684.19,"r_cp":1791.99},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931866,"cp":1714.54,"r_cp":1824.29},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931866,"cp":1744.66,"r_cp":1856.33},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931866,"cp":1736.45,"r_cp":1847.59},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931866,"cp":1724.4,"r_cp":1834.77},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931866,"cp":1748.24,"r_cp":1860.14},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931866,"cp":1709.26,"r_cp":1818.66},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931866,"cp":1739.16,"r_cp":1850.48},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931866,"cp":1770.06,"r_cp":1883.35},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931866,"cp":1709.74,"r_cp":1819.75},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931866,"cp":1749.93,"r_cp":1862.52},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931866,"cp":1735.11,"r_cp":1846.75},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931866,"cp":1748.47,"r_cp":1861.01},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931866,"cp":1702.83,"r_cp":1812.44},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931866,"cp":1684.73,"r_cp":1793.17},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931866,"cp":1630.19,"r_cp":1735.13},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931866,"cp":1658.45,"r_cp":1765.2},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931866,"cp":1638.66,"r_cp":1744.14},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931866,"cp":1574.22,"r_cp":1675.55},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931866,"cp":1603.37,"r_cp":1706.58},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931866,"cp":1638.67,"r_cp":1744.15},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931866,"cp":1643.78,"r_cp":1749.99},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931866,"cp":1645.48,"r_cp":1751.8},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931866,"cp":1673.18,"r_cp":1781.29},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931866,"cp":1723.05,"r_cp":1834.41},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931866,"cp":1734.65,"r_cp":1847.03},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931866,"cp":1778.27,"r_cp":1893.48},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931866,"cp":1755.66,"r_cp":1869.41},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931866,"cp":1726.91,"r_cp":1838.8},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931866,"cp":1717.39,"r_cp":1828.65},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931866,"cp":1687,"r_cp":1796.3},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931866,"cp":1692.77,"r_cp":1802.44},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931866,"cp":1726.79,"r_cp":1838.67},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931866,"cp":1709.04,"r_cp":1819.77},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931866,"cp":1690.4,"r_cp":1799.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931866,"cp":1670.71,"r_cp":1778.95},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931866,"cp":1651.22,"r_cp":1758.2},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931866,"cp":1666.99,"r_cp":1775},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931866,"cp":1639.02,"r_cp":1745.21},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931866,"cp":1649.93,"r_cp":1756.82},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931866,"cp":1641.48,"r_cp":1747.83},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931866,"cp":1627.41,"r_cp":1732.84},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931866,"cp":1614.58,"r_cp":1719.19},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931866,"cp":1559.04,"r_cp":1660.05},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931866,"cp":1574.04,"r_cp":1676.02},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931866,"cp":1587.88,"r_cp":1691.25},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931866,"cp":1593.69,"r_cp":1697.43},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931866,"cp":1586.91,"r_cp":1690.21},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931866,"cp":1610.25,"r_cp":1715.07},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931866,"cp":1627.32,"r_cp":1733.26},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931866,"cp":1606.8777,"r_cp":1711.48},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931866,"cp":1594.6438,"r_cp":1698.45},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931866,"cp":1613.16,"r_cp":1718.23},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931866,"cp":1653.33,"r_cp":1761.02},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931866,"cp":1693.75,"r_cp":1804.07},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931866,"cp":1692.74,"r_cp":1802.99},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931866,"cp":1706.39,"r_cp":1817.53},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931866,"cp":1678,"r_cp":1787.29},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931866,"cp":1685.64,"r_cp":1795.43},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931866,"cp":1657.19,"r_cp":1765.13},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931866,"cp":1623.47,"r_cp":1729.22},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931866,"cp":1671.83,"r_cp":1780.73},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931866,"cp":1643.91,"r_cp":1750.99},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931866,"cp":1657.94,"r_cp":1766},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931866,"cp":1707.51,"r_cp":1818.8},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931866,"cp":1713.33,"r_cp":1825},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931866,"cp":1729.53,"r_cp":1842.26},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931866,"cp":1757.13,"r_cp":1871.66},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931866,"cp":1771.95,"r_cp":1887.45},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931866,"cp":1774.6,"r_cp":1890.26},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931866,"cp":1809.45,"r_cp":1927.38},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931866,"cp":1793.2,"r_cp":1910.07},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931866,"cp":1826.22,"r_cp":1945.25},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931866,"cp":1840.54,"r_cp":1960.5},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931866,"cp":1859.93,"r_cp":1981.16},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931866,"cp":1865.01,"r_cp":1986.57},{"stockId":1000000931866,"date":"2026-01-08T16:00:00.000Z","cp":1910.67,"r_cp":2035.22},{"stockId":1000000931866,"date":"2026-01-11T16:00:00.000Z","cp":1951.45,"r_cp":2078.66},{"stockId":1000000931866,"date":"2026-01-12T16:00:00.000Z","cp":1912.4,"r_cp":2037.07},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000931866,"cp":1924.17,"r_cp":2049.6},{"stockId":1000000931866,"date":"2026-01-14T16:00:00.000Z","cp":1938.05,"r_cp":2064.38},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931866,"cp":1973.86,"r_cp":2102.54},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000931866,"cp":2000.77,"r_cp":2131.19},{"stockId":1000000931866,"date":"2026-01-19T16:00:00.000Z","cp":1955.81,"r_cp":2083.31},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931866,"cp":2012.22,"r_cp":2143.39},{"stockId":1000000931866,"date":"2026-01-21T16:00:00.000Z","cp":2024.25,"r_cp":2156.2},{"stockId":1000000931866,"date":"2026-01-22T16:00:00.000Z","cp":2049.95,"r_cp":2183.58},{"stockId":1000000931866,"date":"2026-01-25T16:00:00.000Z","cp":2029.11,"r_cp":2161.38},{"stockId":1000000931866,"date":"2026-01-26T16:00:00.000Z","cp":2056.53,"r_cp":2190.59},{"stockId":1000000931866,"date":"2026-01-27T16:00:00.000Z","cp":2028.94,"r_cp":2161.2},{"stockId":1000000931866,"date":"2026-01-28T16:00:00.000Z","cp":1965.16,"r_cp":2093.27},{"stockId":1000000931866,"date":"2026-01-29T16:00:00.000Z","cp":1951.24,"r_cp":2078.44},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000931866,"cp":1901.34,"r_cp":2025.28},{"stockId":1000000931866,"date":"2026-02-02T16:00:00.000Z","cp":1970.6,"r_cp":2099.06},{"stockId":1000000931866,"date":"2026-02-03T16:00:00.000Z","cp":1966.49,"r_cp":2094.68},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000931866,"cp":1919.37,"r_cp":2044.49},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000931866,"cp":1934.79,"r_cp":2060.91},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000931866,"cp":1977.01,"r_cp":2105.88},{"stockId":1000000931866,"date":"2026-02-09T16:00:00.000Z","cp":1996.05,"r_cp":2126.16},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931866,"cp":2012.95,"r_cp":2144.17},{"stockId":1000000931866,"date":"2026-02-11T16:00:00.000Z","cp":2056.85,"r_cp":2190.93},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931866,"cp":2031.03,"r_cp":2163.43},{"stockId":1000000931866,"date":"2026-02-23T16:00:00.000Z","cp":2069.99,"r_cp":2204.93},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931866,"cp":2137.43,"r_cp":2276.76},{"stockId":1000000931866,"date":"2026-02-25T16:00:00.000Z","cp":2182.43,"r_cp":2324.69},{"stockId":1000000931866,"date":"2026-02-26T16:00:00.000Z","cp":2221.15,"r_cp":2365.95},{"stockId":1000000931866,"date":"2026-03-01T16:00:00.000Z","cp":2246.4,"r_cp":2392.83},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000931866,"cp":2159.03,"r_cp":2299.77},{"stockId":1000000931866,"date":"2026-03-03T16:00:00.000Z","cp":2182.44,"r_cp":2324.71},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000931866,"cp":2219.02,"r_cp":2363.68},{"stockId":1000000931866,"date":"2026-03-05T16:00:00.000Z","cp":2251.41,"r_cp":2398.17},{"stockId":1000000931866,"date":"2026-03-08T16:00:00.000Z","cp":2226.94,"r_cp":2372.11},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000931866,"cp":2295.81,"r_cp":2445.47},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931866,"cp":2308.69,"r_cp":2459.19},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000931866,"cp":2245.96,"r_cp":2392.36},{"stockId":1000000931866,"date":"2026-03-12T16:00:00.000Z","cp":2161.69,"r_cp":2302.6},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931866,"cp":2135.57,"r_cp":2274.78},{"stockId":1000000931866,"date":"2026-03-16T16:00:00.000Z","cp":2071.07,"r_cp":2206.08},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931866,"cp":2098.23,"r_cp":2235.01},{"stockId":1000000931866,"date":"2026-03-18T16:00:00.000Z","cp":2048.75,"r_cp":2182.3},{"stockId":1000000931866,"date":"2026-03-19T16:00:00.000Z","cp":2006.81,"r_cp":2137.63},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931866,"cp":1918.42,"r_cp":2043.48},{"stockId":1000000931866,"date":"2026-03-23T16:00:00.000Z","cp":1956.73,"r_cp":2084.29},{"stockId":1000000931866,"date":"2026-03-24T16:00:00.000Z","cp":2003.32,"r_cp":2133.91},{"stockId":1000000931866,"date":"2026-03-25T16:00:00.000Z","cp":1937.8,"r_cp":2064.12},{"stockId":1000000931866,"date":"2026-03-26T16:00:00.000Z","cp":1977.52,"r_cp":2106.43},{"stockId":1000000931866,"date":"2026-03-29T16:00:00.000Z","cp":1973.83,"r_cp":2102.5},{"stockId":1000000931866,"date":"2026-03-30T16:00:00.000Z","cp":1933.33,"r_cp":2059.36},{"stockId":1000000931866,"date":"2026-03-31T16:00:00.000Z","cp":1973.12,"r_cp":2101.74},{"stockId":1000000931866,"date":"2026-04-01T16:00:00.000Z","cp":1911.78,"r_cp":2036.4},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931866,"cp":1913.69,"r_cp":2038.44},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931866,"cp":1923.04,"r_cp":2048.4},{"stockId":1000000931866,"date":"2026-04-07T16:00:00.000Z","cp":2042.71,"r_cp":2175.87},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931866,"cp":2055.93,"r_cp":2189.95},{"stockId":1000000931866,"date":"2026-04-09T16:00:00.000Z","cp":2084.25,"r_cp":2220.11},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931866,"cp":2109.06,"r_cp":2246.54},{"stockId":1000000931866,"date":"2026-04-13T16:00:00.000Z","cp":2143.87,"r_cp":2283.62},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931866,"cp":2075.59,"r_cp":2210.89},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000931866,"cp":2149.83,"r_cp":2289.97},{"stockId":1000000931866,"date":"2026-04-16T16:00:00.000Z","cp":2202.92,"r_cp":2346.52},{"stockId":1000000931866,"date":"2026-04-19T16:00:00.000Z","cp":2218.97,"r_cp":2363.62},{"stockId":1000000931866,"date":"2026-04-20T16:00:00.000Z","cp":2226.79,"r_cp":2371.95},{"stockId":1000000931866,"date":"2026-04-21T16:00:00.000Z","cp":2274.4,"r_cp":2422.66},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000931866,"cp":2250.89,"r_cp":2397.62},{"stockId":1000000931866,"date":"2026-04-23T16:00:00.000Z","cp":2234.74,"r_cp":2380.41},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000931866,"cp":2255.48,"r_cp":2402.51},{"stockId":1000000931866,"date":"2026-04-27T16:00:00.000Z","cp":2208.32,"r_cp":2352.42},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000931866,"cp":2278.3,"r_cp":2426.97},{"stockId":1000000931866,"date":"2026-04-29T16:00:00.000Z","cp":2294.18,"r_cp":2444.46},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000931866,"cp":2355.92,"r_cp":2510.25},{"stockId":1000000931866,"date":"2026-05-06T16:00:00.000Z","cp":2450.1,"r_cp":2610.6},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000931866,"cp":2509.38,"r_cp":2673.75},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000931866,"cp":2600.99,"r_cp":2772.63},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000931866,"cp":2575.19,"r_cp":2745.12},{"stockId":1000000931866,"date":"2026-05-12T16:00:00.000Z","cp":2630.15,"r_cp":2803.71},{"stockId":1000000931866,"date":"2026-05-13T16:00:00.000Z","cp":2566.32,"r_cp":2735.66},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000931866,"cp":2578.83,"r_cp":2749},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000931866,"cp":2617.15,"r_cp":2789.85},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000931866,"cp":2652.02,"r_cp":2827.02},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000931866,"cp":2676.91,"r_cp":2853.55},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000931866,"cp":2644.05,"r_cp":2819.24},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000931866,"cp":2723.13,"r_cp":2903.57},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000931866,"cp":2768.39,"r_cp":2951.82},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000931866,"cp":2742.35,"r_cp":2924.23},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000931866,"cp":2640.05,"r_cp":2815.65},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000931866,"cp":2706.87,"r_cp":2886.91},{"stockId":1000000931866,"date":"2026-05-28T16:00:00.000Z","cp":2599.96,"r_cp":2772.98},{"stockId":1000000931866,"date":"2026-05-31T16:00:00.000Z","cp":2507.95,"r_cp":2674.87},{"stockId":1000000931866,"date":"2026-06-01T16:00:00.000Z","cp":2566.96,"r_cp":2737.88},{"stockId":1000000931866,"date":"2026-06-02T16:00:00.000Z","cp":2646.64,"r_cp":2822.93},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000931866,"cp":2698.6,"r_cp":2878.97},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000931866,"cp":2708.79,"r_cp":2889.84},{"stockId":1000000931866,"date":"2026-06-07T16:00:00.000Z","cp":2668.29,"r_cp":2846.77},{"stockId":1000000931866,"date":"2026-06-08T16:00:00.000Z","cp":2749.16,"r_cp":2933.21},{"stockId":1000000931866,"date":"2026-06-09T16:00:00.000Z","cp":2680.19,"r_cp":2859.62},{"stockId":1000000931866,"date":"2026-06-10T16:00:00.000Z","cp":2660.65,"r_cp":2839.84},{"stockId":1000000931866,"date":"2026-06-11T16:00:00.000Z","cp":2650.27,"r_cp":2829.93},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000931866,"cp":2822.7,"r_cp":3014.35},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000931866,"cp":2927.41,"r_cp":3126.36},{"stockId":1000000931866,"date":"2026-06-16T16:00:00.000Z","cp":2958.68,"r_cp":3160.41},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000931866,"cp":3062.6047,"r_cp":3271.42},{"stockId":1000000931866,"date":"2026-06-21T16:00:00.000Z","cp":3092.29,"r_cp":3303.28},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000931866,"cp":3002.15,"r_cp":3206.99},{"date":"2026-06-23T16:00:00.000Z","stockId":1000000931866,"cp":3044.79,"r_cp":3252.57},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000931866,"cp":3092.91,"r_cp":3303.99},{"stockId":1000000931866,"date":"2026-06-25T16:00:00.000Z","cp":2965.25,"r_cp":3167.61},{"date":"2026-06-28T16:00:00.000Z","stockId":1000000931866,"cp":2938.68,"r_cp":3140},{"stockId":1000000931866,"date":"2026-06-29T16:00:00.000Z","cp":3078.11,"r_cp":3288.99},{"stockId":1000000931866,"date":"2026-06-30T16:00:00.000Z","cp":3048.2,"r_cp":3257.03},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000931866,"cp":2953.42,"r_cp":3155.76},{"date":"2026-07-02T16:00:00.000Z","stockId":1000000931866,"cp":2995.97,"r_cp":3201.22},{"stockId":1000000931866,"date":"2026-07-05T16:00:00.000Z","cp":2885.33,"r_cp":3083.46},{"stockId":1000000931866,"date":"2026-07-06T16:00:00.000Z","cp":2839.36,"r_cp":3034.38},{"stockId":1000000931866,"date":"2026-07-07T16:00:00.000Z","cp":2684.92,"r_cp":2869.33},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000931866,"cp":2755.5,"r_cp":2944.76},{"stockId":1000000931866,"date":"2026-07-09T16:00:00.000Z","cp":2721.32,"r_cp":2908.31},{"date":"2026-07-12T16:00:00.000Z","stockId":1000000931866,"cp":2533.3876}]}