window.pageData = {"index":{"_id":1000000950096,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"950096","tickerId":950096,"currency":"CNY","source":"csi","fsTableType":"hybrid","name":"上海国企","csiCode":"950096","series":"thematic","launchDate":"2016-05-10T16:00:00.000Z","lastUpdated":"2024-05-16T10:28:42.972Z","followedNum":168,"description":"中证上海国企指数以上海市（含区县）国有企业上市公司证券为待选样本，结合市值、国资持股比例、分红比率、市场预期等情况进行选样并加权，以反映上海国企上市公司证券的整体表现。","indexMethodology":"https://csi-web-dev.oss-cn-shanghai-finance-1-pub.aliyuncs.com/static/html/csindex/public/uploads/indices/detail/files/zh_CN/657_950096_Index_Methodology_cn.pdf","basicDate":"2012-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证上海国企指数","rebalancingFrequency":"quarterly","hotSpot":"soe_reform","totalReturnIndexId":1000001740096,"factsheet":"https://csi-web-dev.oss-cn-shanghai-finance-1-pub.aliyuncs.com/static/html/csindex/public/uploads/indices/detail/files/zh_CN/950096factsheet.pdf","constituentsMarkets":["a"],"pinyin":"shgq","hotSpots":["soe_reform"],"memoNum":2},"startDate":"2024-05-03T18:56:01.027Z","endDate":"2026-05-03T18:56:01.027Z","stock":{"_id":3000000003194,"stockCode":"003194","stockType":"fund","areaCode":"cn","followedNum":11,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2016-08-22T16:00:00.000Z","setUpScale":2253880000,"market":"a","tickerId":3194,"custody":"中国工商银行股份有限公司","name":"中证上海国企交易型开放式指数证券投资基金联接基金","shortName":"汇添富中证上海国企ETF联接A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-09-17T16:00:00.000Z","fundCollectionId":4000050460000,"currency":"CNY","masterFundShortName":"汇添富中证上海国企ETF联接","pinyin":"zzshgqjyxkfszszqtzjjljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000950096,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"950096","tickerId":950096,"name":"上海国企","rebalancingFrequency":"quarterly"},"managers":[{"name":"孙浩","stockType":"fund_manager","stockCode":"db20915017","exchange":"fm","tickerId":1908231940}],"targetFunds":[{"shortName":"中证上海国企ETF(510810)","stockType":"fund","stockCode":"510810","exchange":"sh","tickerId":510810}],"hotMetrics":{"fss":{"stockId":3000000003194,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0077,"f_ins_h_s_r_c_hy":-0.0225,"f_ins_h_s_r_c_1y":-0.020699999999999996,"f_ind_h_s_r":0.9923000000000001,"f_ind_h_s_r_c_hy":0.022500000000000075,"f_ind_h_s_r_c_1y":0.02070000000000005,"f_h_a":5211,"f_h_s_a":31224,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000003194,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.903863432165319,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.8274788025609967,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.8799432523497074,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.8716931216931217,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.8239635337529846,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.7768264840182648,"f_p_r_y3_ssc":2863,"f_p_r_y3_ssrp":0.743885394828791,"f_p_r_y5_ssc":1745,"f_p_r_y5_ssrp":0.5791284403669725,"f_cagr_p_r_fs_ssc":5854,"f_cagr_p_r_fs_ssrp":0.8564838544336237},"fp":{"stockId":3000000003194,"type":"fp","f_p_r_fys":-0.053436611432493564,"f_p_r_m1":0.008882850872609094,"f_p_r_m3":-0.07280061467537458,"f_p_r_m6":-0.06534998547778104,"f_p_r_y1":0.10838117106773826,"f_p_r_y3":0.1468282252316473,"f_p_r_y5":0.08752957080094914,"f_cagr_p_r_fs":-0.003655350725222828,"f_p_r_d1":-0.0023390510135887776,"f_p_r_y2":0.2440721649484543,"f_cagr_p_r_fs_sic":3,"f_cagr_p_r_fs_sirp":1,"f_p_r_fys_sic":3,"f_p_r_fys_sirp":0,"f_p_r_m1_sic":3,"f_p_r_m1_sirp":0,"f_p_r_m3_sic":3,"f_p_r_m3_sirp":0,"f_p_r_m6_sic":3,"f_p_r_m6_sirp":0.5,"f_p_r_y1_sic":3,"f_p_r_y1_sirp":0.5,"f_p_r_y2_sic":3,"f_p_r_y2_sirp":0.5,"f_p_r_y3_sic":2,"f_p_r_y3_sirp":1,"f_p_r_y5_sic":2,"f_p_r_y5_sirp":1,"last_data_date":"2026-04-29T16:00:00.000Z"},"ff":{"stockId":3000000003194,"type":"ff","f_m_f":22378,"f_m_f_r":0.005,"f_c_f":4475,"f_c_f_r":0.001,"f_m_a_c_f":26853,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-09-19T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000003194,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":0.9654,"f_nv_cr":0.000829359319925338},"f_as":{"stockId":3000000003194,"type":"f_as","f_tas":102422542.88,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018061,"name":"中证上海国企交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"018061","tickerId":18061,"shortName":"汇添富中证上海国企ETF联接C","currency":"CNY","__csrcFundId":761,"exchange":"jj","lastUpdated":"2026-05-01T17:12:15.605Z","fundCollectionId":4000050460000,"inceptionDate":"2023-03-08T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zzshgqjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"followedNum":1,"indexId":1000000950096}]},"influencesList":[],"fundNetValueList":[{"date":"2024-05-05T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7845},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7835},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.776},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7835},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7892},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7895},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7899},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7839},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7863},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.802},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8051},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8023},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.804},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7914},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7858},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7942},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7855},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7846},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7811},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7793},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7741},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7781},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7713},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7625},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7697},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.762},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7617},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7551},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7621},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7579},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7626},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7576},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7485},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7475},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7367},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7358},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7404},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7349},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7364},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7364},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7448},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7469},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7493},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7375},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7363},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7272},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7404},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.738},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7454},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.751},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7523},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.754},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7632},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7667},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.767},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7648},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7569},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7538},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.758},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7587},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7603},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7628},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7769},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7755},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7685},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.763},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7596},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7559},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7584},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7556},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7511},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.752},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7463},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7552},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7518},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.756},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7484},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7446},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7394},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.743},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7423},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7369},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7337},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7304},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7407},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7338},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7368},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7348},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7414},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7413},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7359},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7342},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7271},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7258},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7251},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7301},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7385},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.74},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7416},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7659},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.7745},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8046},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8287},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8979},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9301},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8673},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8726},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8539},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8689},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8477},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8569},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8455},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8664},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.866},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8735},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8814},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.875},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8838},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8989},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8928},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8944},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9026},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8968},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9129},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9397},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9506},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9766},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9727},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9634},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.957},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9745},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9492},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9417},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9433},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9384},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9499},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9543},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9281},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9279},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9195},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9263},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9217},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9273},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9509},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9589},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9401},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9452},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9532},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9479},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9522},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9678},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9712},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9616},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9557},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9442},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9514},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9429},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9403},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9324},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9441},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9436},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9416},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9515},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9579},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9442},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9152},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.896},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8929},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8953},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8913},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8831},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8724},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8637},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8854},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8807},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8838},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8853},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8894},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8864},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.876},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8835},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8931},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8935},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8847},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8924},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9052},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.912},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9094},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9147},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9139},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9135},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9143},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9018},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9071},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9057},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9101},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9141},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9061},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.912},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9128},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8944},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8947},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8968},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8953},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9047},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8978},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8957},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8959},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8942},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8918},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.907},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9074},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9061},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9042},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8982},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8894},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8867},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8892},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8877},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.891},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8862},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8816},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8901},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.888},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8891},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8239},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8381},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8563},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8654},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8651},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8705},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8681},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8725},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8765},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8764},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8774},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8814},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8762},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.877},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8798},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8739},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8725},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.871},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8796},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8857},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8873},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8833},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8884},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8906},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9027},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8949},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8908},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8948},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.898},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8984},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8975},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8871},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.889},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8874},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8864},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8929},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8891},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8982},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9009},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9005},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8988},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9026},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8966},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9025},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9019},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8935},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8972},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8967},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.893},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.884},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8862},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.8908},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9007},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9163},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9103},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.907},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.911},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9138},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9118},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9121},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9167},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9203},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9237},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9205},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9266},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9336},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9341},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9311},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.932},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9349},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9434},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9499},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9562},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9587},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.966},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9683},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9732},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.974},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9726},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.954},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.954},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9552},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9661},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9687},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9742},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9712},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9742},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9777},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9792},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9738},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9848},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.988},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9857},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9971},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9974},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0134},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0244},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0196},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9992},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0159},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0104},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0161},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0075},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9932},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9733},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9832},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9881},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9834},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.981},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9962},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9944},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9975},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9986},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.005},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0011},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9994},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9992},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0092},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0227},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0278},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0245},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0332},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0408},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0502},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0435},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0463},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0353},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0457},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0429},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0213},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0245},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0362},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0347},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0319},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0355},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0401},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0337},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.039},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0329},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0225},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0245},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0234},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0228},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.029},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0261},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0363},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0313},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0281},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0375},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0301},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0226},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0202},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0162},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.01},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9834},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9928},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9979},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0008},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.998},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0013},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0071},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0024},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9943},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9956},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0051},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.011},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.002},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0053},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9947},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0005},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9992},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9871},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9974},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0042},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.009},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0101},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0102},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0146},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0231},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0209},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0221},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0155},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0199},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0383},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0593},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0687},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0682},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0738},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0842},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0797},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0742},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0686},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0599},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0578},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0609},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0571},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0548},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0562},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0488},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0467},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0463},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0496},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0412},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0184},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0292},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0354},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0369},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0326},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0453},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0461},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0421},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0366},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0281},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0275},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0322},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0277},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0291},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0161},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9986},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9844},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9974},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0045},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9945},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0044},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0076},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0058},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9997},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0012},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9988},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":1.0014},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9861},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9729},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9332},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9503},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9651},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9511},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9555},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9569},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.955},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9697},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9561},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9467},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9426},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9749},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9625},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9694},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9648},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.974},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.97},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9745},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9698},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9725},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9699},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9703},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9674},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9638},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9644},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9605},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9646},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000003194,"lxr_nv_fc":0.9654}],"priceMetricsList":[{"date":"2024-05-05T16:00:00.000Z","stockId":1000000950096,"cp":1192.64,"r_cp":1550.35},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000950096,"cp":1191.05,"r_cp":1548.27},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000950096,"cp":1178.96,"r_cp":1532.55},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000950096,"cp":1191.1,"r_cp":1548.34},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000950096,"cp":1200.44,"r_cp":1560.48},{"stockId":1000000950096,"date":"2024-05-12T16:00:00.000Z","cp":1201.07,"r_cp":1561.3},{"stockId":1000000950096,"date":"2024-05-13T16:00:00.000Z","cp":1201.67,"r_cp":1562.08},{"stockId":1000000950096,"date":"2024-05-14T16:00:00.000Z","cp":1188.86,"r_cp":1549.22},{"stockId":1000000950096,"date":"2024-05-15T16:00:00.000Z","cp":1192.96,"r_cp":1554.57},{"stockId":1000000950096,"date":"2024-05-16T16:00:00.000Z","cp":1218.56,"r_cp":1587.92},{"stockId":1000000950096,"date":"2024-05-19T16:00:00.000Z","cp":1223.48,"r_cp":1594.33},{"stockId":1000000950096,"date":"2024-05-20T16:00:00.000Z","cp":1219.06,"r_cp":1588.58},{"stockId":1000000950096,"date":"2024-05-21T16:00:00.000Z","cp":1221.69,"r_cp":1592.01},{"stockId":1000000950096,"date":"2024-05-22T16:00:00.000Z","cp":1201.16,"r_cp":1565.44},{"stockId":1000000950096,"date":"2024-05-23T16:00:00.000Z","cp":1192.23,"r_cp":1553.79},{"stockId":1000000950096,"date":"2024-05-26T16:00:00.000Z","cp":1206.05,"r_cp":1571.81},{"stockId":1000000950096,"date":"2024-05-27T16:00:00.000Z","cp":1191.85,"r_cp":1553.3},{"stockId":1000000950096,"date":"2024-05-28T16:00:00.000Z","cp":1190.3,"r_cp":1551.29},{"stockId":1000000950096,"date":"2024-05-29T16:00:00.000Z","cp":1184.78,"r_cp":1544.09},{"stockId":1000000950096,"date":"2024-05-30T16:00:00.000Z","cp":1181.77,"r_cp":1540.17},{"stockId":1000000950096,"date":"2024-06-02T16:00:00.000Z","cp":1172.93,"r_cp":1529.27},{"stockId":1000000950096,"date":"2024-06-03T16:00:00.000Z","cp":1179.05,"r_cp":1537.57},{"stockId":1000000950096,"date":"2024-06-04T16:00:00.000Z","cp":1168.01,"r_cp":1523.17},{"stockId":1000000950096,"date":"2024-06-05T16:00:00.000Z","cp":1153.78,"r_cp":1504.69},{"stockId":1000000950096,"date":"2024-06-06T16:00:00.000Z","cp":1165.43,"r_cp":1519.89},{"stockId":1000000950096,"date":"2024-06-10T16:00:00.000Z","cp":1153.16,"r_cp":1503.9},{"stockId":1000000950096,"date":"2024-06-11T16:00:00.000Z","cp":1152.73,"r_cp":1503.33},{"stockId":1000000950096,"date":"2024-06-12T16:00:00.000Z","cp":1142.05,"r_cp":1489.4},{"stockId":1000000950096,"date":"2024-06-13T16:00:00.000Z","cp":1153.03,"r_cp":1503.87},{"stockId":1000000950096,"date":"2024-06-16T16:00:00.000Z","cp":1146.25,"r_cp":1495.03},{"stockId":1000000950096,"date":"2024-06-17T16:00:00.000Z","cp":1153.92,"r_cp":1505.03},{"stockId":1000000950096,"date":"2024-06-18T16:00:00.000Z","cp":1145.75,"r_cp":1494.38},{"stockId":1000000950096,"date":"2024-06-19T16:00:00.000Z","cp":1131.08,"r_cp":1475.35},{"stockId":1000000950096,"date":"2024-06-20T16:00:00.000Z","cp":1129.06,"r_cp":1473.26},{"stockId":1000000950096,"date":"2024-06-23T16:00:00.000Z","cp":1111.42,"r_cp":1450.23},{"stockId":1000000950096,"date":"2024-06-24T16:00:00.000Z","cp":1110.14,"r_cp":1448.57},{"stockId":1000000950096,"date":"2024-06-25T16:00:00.000Z","cp":1115.4,"r_cp":1458.27},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000950096,"cp":1105.38,"r_cp":1446.7},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000950096,"cp":1105.89,"r_cp":1449.78},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000950096,"cp":1119.6,"r_cp":1467.75},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000950096,"cp":1122.98,"r_cp":1472.18},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000950096,"cp":1126.83,"r_cp":1477.23},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000950096,"cp":1107.9,"r_cp":1452.41},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000950096,"cp":1106.09,"r_cp":1450.04},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000950096,"cp":1091.33,"r_cp":1430.69},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000950096,"cp":1112.42,"r_cp":1458.62},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000950096,"cp":1108.71,"r_cp":1453.75},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000950096,"cp":1119.85,"r_cp":1469.23},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000950096,"cp":1122.51,"r_cp":1481.35},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000950096,"cp":1124.52,"r_cp":1484.01},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000950096,"cp":1126.78,"r_cp":1487.69},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000950096,"cp":1141.68,"r_cp":1507.36},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000950096,"cp":1145.1,"r_cp":1514.63},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000950096,"cp":1145.17,"r_cp":1515.19},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000950096,"cp":1140.86,"r_cp":1510.76},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000950096,"cp":1128.29,"r_cp":1494.11},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000950096,"cp":1123.44,"r_cp":1487.68},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000950096,"cp":1130.13,"r_cp":1496.54},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000950096,"cp":1131.19,"r_cp":1498},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000950096,"cp":1133.39,"r_cp":1501.85},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000950096,"cp":1137.38,"r_cp":1507.14},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000950096,"cp":1159.41,"r_cp":1536.81},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000950096,"cp":1157.3,"r_cp":1534},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000950096,"cp":1146.14,"r_cp":1519.23},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000950096,"cp":1137.49,"r_cp":1507.76},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000950096,"cp":1131.95,"r_cp":1500.67},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000950096,"cp":1125.92,"r_cp":1492.68},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000950096,"cp":1129.72,"r_cp":1498.31},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000950096,"cp":1125.07,"r_cp":1492.2},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000950096,"cp":1117.71,"r_cp":1482.66},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000950096,"cp":1119.19,"r_cp":1484.62},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000950096,"cp":1110.17,"r_cp":1472.72},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000950096,"cp":1124.14,"r_cp":1491.72},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000950096,"cp":1115.64,"r_cp":1484.24},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000950096,"cp":1122.47,"r_cp":1493.32},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000950096,"cp":1110.32,"r_cp":1477.16},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000950096,"cp":1104.24,"r_cp":1469.07},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000950096,"cp":1096.01,"r_cp":1458.12},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000950096,"cp":1101.8,"r_cp":1465.83},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000950096,"cp":1100.75,"r_cp":1464.43},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000950096,"cp":1092.17,"r_cp":1453.02},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000950096,"cp":1087.07,"r_cp":1446.23},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000950096,"cp":1081.91,"r_cp":1439.37},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000950096,"cp":1098.24,"r_cp":1461.09},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000950096,"cp":1087.44,"r_cp":1446.72},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000950096,"cp":1092.16,"r_cp":1453},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000950096,"cp":1089.04,"r_cp":1448.85},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000950096,"cp":1099.57,"r_cp":1462.85},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000950096,"cp":1099.76,"r_cp":1463.12},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000950096,"cp":1090.92,"r_cp":1451.72},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000950096,"cp":1088.16,"r_cp":1448.04},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000950096,"cp":1076.89,"r_cp":1433.04},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000950096,"cp":1074.83,"r_cp":1430.3},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000950096,"cp":1073.88,"r_cp":1429.03},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000950096,"cp":1082.15,"r_cp":1440.04},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000950096,"cp":1095.54,"r_cp":1457.86},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000950096,"cp":1098.05,"r_cp":1461.2},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000950096,"cp":1100.73,"r_cp":1464.76},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000950096,"cp":1139.02,"r_cp":1515.9},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000950096,"cp":1152.5,"r_cp":1534.47},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000950096,"cp":1200.81,"r_cp":1598.79},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000950096,"cp":1238.89,"r_cp":1649.66},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000950096,"cp":1336.73,"r_cp":1779.94},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000950096,"cp":1384.7,"r_cp":1843.81},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000950096,"cp":1285.21,"r_cp":1711.34},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000950096,"cp":1298.3,"r_cp":1728.77},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000950096,"cp":1274.15,"r_cp":1696.64},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000950096,"cp":1299.77,"r_cp":1730.76},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000950096,"cp":1266.1,"r_cp":1685.92},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000950096,"cp":1280.86,"r_cp":1705.58},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000950096,"cp":1261.81,"r_cp":1680.23},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000950096,"cp":1294.65,"r_cp":1724.13},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000950096,"cp":1294.24,"r_cp":1724},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000950096,"cp":1306.47,"r_cp":1740.3},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000950096,"cp":1319.44,"r_cp":1757.57},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000950096,"cp":1309.13,"r_cp":1743.99},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000950096,"cp":1323.39,"r_cp":1762.99},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000950096,"cp":1348.03,"r_cp":1795.81},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000950096,"cp":1338.08,"r_cp":1782.57},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000950096,"cp":1340.82,"r_cp":1786.21},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000950096,"cp":1354.48,"r_cp":1804.4},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000950096,"cp":1345.28,"r_cp":1792.16},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000950096,"cp":1371.32,"r_cp":1826.84},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000950096,"cp":1414.26,"r_cp":1884.12},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000950096,"cp":1431.94,"r_cp":1907.68},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000950096,"cp":1473.17,"r_cp":1962.61},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000950096,"cp":1466.91,"r_cp":1954.26},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000950096,"cp":1451.85,"r_cp":1934.21},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000950096,"cp":1442.08,"r_cp":1921.19},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000950096,"cp":1471.05,"r_cp":1959.78},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000950096,"cp":1430.02,"r_cp":1905.12},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000950096,"cp":1417.79,"r_cp":1889.14},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000950096,"cp":1420.98,"r_cp":1893.4},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000950096,"cp":1413.21,"r_cp":1883.05},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000950096,"cp":1432.43,"r_cp":1908.65},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000950096,"cp":1440.03,"r_cp":1918.77},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000950096,"cp":1396.16,"r_cp":1860.33},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000950096,"cp":1396.17,"r_cp":1860.34},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000950096,"cp":1382.32,"r_cp":1841.89},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000950096,"cp":1393.21,"r_cp":1856.4},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000950096,"cp":1384.96,"r_cp":1846.47},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000950096,"cp":1393.97,"r_cp":1858.48},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000950096,"cp":1432.2453,"r_cp":1909.51},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000950096,"cp":1445.39,"r_cp":1927.03},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000950096,"cp":1414.71,"r_cp":1886.13},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000950096,"cp":1423.11,"r_cp":1897.35},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000950096,"cp":1435.72,"r_cp":1914.45},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000950096,"cp":1427.23,"r_cp":1903.13},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000950096,"cp":1434.06,"r_cp":1912.24},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000950096,"cp":1459.48,"r_cp":1946.14},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000950096,"cp":1464.576,"r_cp":1953.33},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000950096,"cp":1449.0554,"r_cp":1932.86},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000950096,"cp":1439.8222,"r_cp":1920.54},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000950096,"cp":1421.0362,"r_cp":1895.48},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000950096,"cp":1432.5744,"r_cp":1910.88},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000950096,"cp":1418.64,"r_cp":1892.45},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000950096,"cp":1414.44,"r_cp":1886.9},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000950096,"cp":1401.83,"r_cp":1870.08},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000950096,"cp":1420.73,"r_cp":1895.29},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000950096,"cp":1420.01,"r_cp":1894.33},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000950096,"cp":1415.65,"r_cp":1889.8},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000950096,"cp":1431.8,"r_cp":1911.41},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000950096,"cp":1442.32,"r_cp":1925.47},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000950096,"cp":1420.07,"r_cp":1895.76},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000950096,"cp":1373.08,"r_cp":1833.02},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000950096,"cp":1342.1,"r_cp":1791.67},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000950096,"cp":1337.22,"r_cp":1785.16},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000950096,"cp":1340.98,"r_cp":1790.18},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000950096,"cp":1334.6,"r_cp":1781.66},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000950096,"cp":1321.43,"r_cp":1764.08},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000950096,"cp":1304.12,"r_cp":1740.97},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000950096,"cp":1290.29,"r_cp":1722.5},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000950096,"cp":1325.22,"r_cp":1769.13},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000950096,"cp":1317.58,"r_cp":1758.93},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000950096,"cp":1322.53,"r_cp":1765.55},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000950096,"cp":1325.14,"r_cp":1769.03},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000950096,"cp":1331.86,"r_cp":1778},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000950096,"cp":1327.14,"r_cp":1771.71},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000950096,"cp":1310.44,"r_cp":1749.4},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000950096,"cp":1322.57,"r_cp":1765.6},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000950096,"cp":1337.97,"r_cp":1786.16},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000950096,"cp":1338.78,"r_cp":1787.24},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000950096,"cp":1324.99,"r_cp":1768.82},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000950096,"cp":1337,"r_cp":1784.87},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000950096,"cp":1357.49,"r_cp":1812.21},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000950096,"cp":1368.52,"r_cp":1826.93},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000950096,"cp":1364.37,"r_cp":1821.4},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000950096,"cp":1372.85,"r_cp":1832.72},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000950096,"cp":1371.46,"r_cp":1830.86},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000950096,"cp":1370.94,"r_cp":1830.17},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000950096,"cp":1372.1,"r_cp":1831.72},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000950096,"cp":1352.27,"r_cp":1805.25},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000950096,"cp":1360.72,"r_cp":1816.52},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000950096,"cp":1358.51,"r_cp":1813.58},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000950096,"cp":1365.4,"r_cp":1822.78},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000950096,"cp":1372.14,"r_cp":1831.77},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000950096,"cp":1359.21,"r_cp":1814.51},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000950096,"cp":1368.67,"r_cp":1827.14},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000950096,"cp":1370.06,"r_cp":1829},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000950096,"cp":1340.6,"r_cp":1789.66},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000950096,"cp":1339.93,"r_cp":1788.78},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000950096,"cp":1344.28,"r_cp":1794.58},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000950096,"cp":1341.83,"r_cp":1791.31},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000950096,"cp":1356.84,"r_cp":1811.35},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000950096,"cp":1345.74,"r_cp":1796.53},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000950096,"cp":1342.54,"r_cp":1792.26},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000950096,"cp":1342.84,"r_cp":1792.66},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000950096,"cp":1340.19,"r_cp":1789.12},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000950096,"cp":1334.73,"r_cp":1781.83},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000950096,"cp":1358.85,"r_cp":1814.03},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000950096,"cp":1359.65,"r_cp":1815.1},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000950096,"cp":1357.56,"r_cp":1812.31},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000950096,"cp":1354.43,"r_cp":1808.14},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000950096,"cp":1344.79,"r_cp":1795.26},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000950096,"cp":1331.08,"r_cp":1776.95},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000950096,"cp":1326.73,"r_cp":1771.15},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000950096,"cp":1330.66,"r_cp":1776.4},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000950096,"cp":1328.54,"r_cp":1773.57},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000950096,"cp":1333.63,"r_cp":1780.36},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000950096,"cp":1326.05,"r_cp":1770.25},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000950096,"cp":1318.95,"r_cp":1760.77},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000950096,"cp":1332.43,"r_cp":1778.76},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000950096,"cp":1329.26,"r_cp":1774.53},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000950096,"cp":1331.15,"r_cp":1777.05},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000950096,"cp":1227.85,"r_cp":1639.15},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000950096,"cp":1250.33,"r_cp":1669.16},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000950096,"cp":1279.18,"r_cp":1707.67},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000950096,"cp":1293.53,"r_cp":1726.83},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000950096,"cp":1293.02,"r_cp":1726.15},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000950096,"cp":1301.78,"r_cp":1737.84},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000950096,"cp":1298.03,"r_cp":1732.84},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000950096,"cp":1305.14,"r_cp":1742.33},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000950096,"cp":1311.39,"r_cp":1750.67},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000950096,"cp":1311.28,"r_cp":1750.52},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000950096,"cp":1312.79,"r_cp":1752.54},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000950096,"cp":1319.22,"r_cp":1761.13},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000950096,"cp":1310.97,"r_cp":1750.11},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000950096,"cp":1312.2,"r_cp":1751.75},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000950096,"cp":1316.8,"r_cp":1757.89},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000950096,"cp":1307.39,"r_cp":1745.33},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000950096,"cp":1305.26,"r_cp":1742.5},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000950096,"cp":1302.89,"r_cp":1739.33},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000950096,"cp":1316.64,"r_cp":1757.69},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000950096,"cp":1326.51,"r_cp":1770.86},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000950096,"cp":1328.79,"r_cp":1773.9},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000950096,"cp":1322.4,"r_cp":1765.38},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000950096,"cp":1330.65,"r_cp":1776.38},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000950096,"cp":1334.2736,"r_cp":1781.22},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000950096,"cp":1353.3941,"r_cp":1806.75},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000950096,"cp":1341.0733,"r_cp":1790.3},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000950096,"cp":1334.6336,"r_cp":1781.7},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000950096,"cp":1341.1024,"r_cp":1790.34},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000950096,"cp":1346.1805,"r_cp":1797.12},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000950096,"cp":1346.7437,"r_cp":1797.87},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000950096,"cp":1345.254,"r_cp":1795.89},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000950096,"cp":1328.57,"r_cp":1773.82},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000950096,"cp":1331.82,"r_cp":1778.16},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000950096,"cp":1329.34,"r_cp":1774.85},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000950096,"cp":1327.7,"r_cp":1772.66},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000950096,"cp":1338.05,"r_cp":1786.49},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000950096,"cp":1331.98,"r_cp":1778.41},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000950096,"cp":1346.84,"r_cp":1798.26},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000950096,"cp":1351,"r_cp":1803.81},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000950096,"cp":1350.43,"r_cp":1803.05},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000950096,"cp":1347.57,"r_cp":1799.23},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000950096,"cp":1353.8,"r_cp":1807.55},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000950096,"cp":1344.31,"r_cp":1794.88},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000950096,"cp":1353.55,"r_cp":1807.35},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000950096,"cp":1350.81,"r_cp":1805.96},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000950096,"cp":1336.72,"r_cp":1787.34},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000950096,"cp":1342.53,"r_cp":1795.11},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000950096,"cp":1341.7,"r_cp":1794.17},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000950096,"cp":1335.55,"r_cp":1786.18},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000950096,"cp":1321.3,"r_cp":1767.12},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000950096,"cp":1324.58,"r_cp":1771.64},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000950096,"cp":1332.11,"r_cp":1781.7},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000950096,"cp":1347.77,"r_cp":1802.85},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000950096,"cp":1372.34,"r_cp":1835.72},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000950096,"cp":1362.9,"r_cp":1823.09},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000950096,"cp":1356.76,"r_cp":1816.04},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000950096,"cp":1363.44,"r_cp":1824.98},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000950096,"cp":1367.76,"r_cp":1830.79},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000950096,"cp":1364.72,"r_cp":1826.73},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000950096,"cp":1365.15,"r_cp":1827.34},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000950096,"cp":1372.43,"r_cp":1837.09},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000950096,"cp":1378.21,"r_cp":1844.82},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000950096,"cp":1383.57,"r_cp":1852.1},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000950096,"cp":1378.37,"r_cp":1845.13},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000950096,"cp":1387.99,"r_cp":1858.1},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000950096,"cp":1397.08,"r_cp":1873.25},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000950096,"cp":1398.01,"r_cp":1874.56},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000950096,"cp":1392.26,"r_cp":1867.93},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000950096,"cp":1390.97,"r_cp":1869.93},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000950096,"cp":1394.61,"r_cp":1876.04},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000950096,"cp":1404.1,"r_cp":1894.17},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000950096,"cp":1414.52,"r_cp":1908.22},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000950096,"cp":1424.43,"r_cp":1921.6},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000950096,"cp":1428.2,"r_cp":1927.03},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000950096,"cp":1439.78,"r_cp":1942.66},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000950096,"cp":1441.6,"r_cp":1947.71},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000950096,"cp":1448.5,"r_cp":1958.67},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000950096,"cp":1449.52,"r_cp":1960.05},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000950096,"cp":1447.05,"r_cp":1957.37},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000950096,"cp":1416.49,"r_cp":1917.5},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000950096,"cp":1416.18,"r_cp":1917.63},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000950096,"cp":1418.09,"r_cp":1920.22},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000950096,"cp":1435.39,"r_cp":1943.64},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000950096,"cp":1439.39,"r_cp":1949.39},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000950096,"cp":1447.7,"r_cp":1961.15},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000950096,"cp":1441.86,"r_cp":1954.59},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000950096,"cp":1446.78,"r_cp":1961.25},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000950096,"cp":1452.14,"r_cp":1968.53},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000950096,"cp":1454.58,"r_cp":1971.83},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000950096,"cp":1445.99,"r_cp":1960.18},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000950096,"cp":1461.45,"r_cp":1983.62},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000950096,"cp":1466.45,"r_cp":1990.56},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000950096,"cp":1462.75,"r_cp":1985.61},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000950096,"cp":1481.05,"r_cp":2010.44},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000950096,"cp":1481.38,"r_cp":2010.89},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000950096,"cp":1506.58,"r_cp":2045.11},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000950096,"cp":1523.77,"r_cp":2068.44},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000950096,"cp":1516.41,"r_cp":2058.45},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000950096,"cp":1484.15,"r_cp":2014.65},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000950096,"cp":1510.31,"r_cp":2050.17},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000950096,"cp":1501.35,"r_cp":2038.01},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000950096,"cp":1510.16,"r_cp":2049.96},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000950096,"cp":1496.72,"r_cp":2031.72},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000950096,"cp":1474.14,"r_cp":2001.07},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000950096,"cp":1442.95,"r_cp":1958.73},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000950096,"cp":1458.3,"r_cp":1979.56},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000950096,"cp":1466.1,"r_cp":1990.15},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000950096,"cp":1458.93,"r_cp":1980.42},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000950096,"cp":1454.93,"r_cp":1974.99},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000950096,"cp":1478.82,"r_cp":2007.43},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000950096,"cp":1475.99,"r_cp":2003.58},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000950096,"cp":1481.13,"r_cp":2010.55},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000950096,"cp":1482.85,"r_cp":2012.89},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000950096,"cp":1492.84,"r_cp":2026.45},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000950096,"cp":1487.07,"r_cp":2018.62},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000950096,"cp":1484.48,"r_cp":2015.1},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000950096,"cp":1484.15,"r_cp":2014.66},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000950096,"cp":1499.83,"r_cp":2036.22},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000950096,"cp":1521.31,"r_cp":2065.39},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000950096,"cp":1529.1,"r_cp":2075.96},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000950096,"cp":1523.61,"r_cp":2069.38},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000950096,"cp":1537.21,"r_cp":2087.85},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000950096,"cp":1549.08,"r_cp":2104.16},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000950096,"cp":1563.98,"r_cp":2124.39},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000950096,"cp":1553.72,"r_cp":2110.46},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000950096,"cp":1558.38,"r_cp":2116.78},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000950096,"cp":1541.06,"r_cp":2093.31},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000950096,"cp":1557.6,"r_cp":2115.78},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000950096,"cp":1551.08,"r_cp":2109.57},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000950096,"cp":1517.04,"r_cp":2063.47},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000950096,"cp":1521.86,"r_cp":2070.02},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000950096,"cp":1540.36,"r_cp":2095.21},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000950096,"cp":1538.14,"r_cp":2092.19},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000950096,"cp":1533.87,"r_cp":2086.39},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000950096,"cp":1539.25,"r_cp":2094.29},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000950096,"cp":1546.61,"r_cp":2104.3},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000950096,"cp":1535.07,"r_cp":2090.19},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000950096,"cp":1543.42,"r_cp":2101.55},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000950096,"cp":1533.86,"r_cp":2088.54},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000950096,"cp":1517.38,"r_cp":2066.12},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000950096,"cp":1520.71,"r_cp":2070.64},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000950096,"cp":1519.36,"r_cp":2068.8},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000950096,"cp":1518.3,"r_cp":2067.37},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000950096,"cp":1527.91,"r_cp":2080.45},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000950096,"cp":1523.43,"r_cp":2074.35},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000950096,"cp":1539.72,"r_cp":2096.53},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000950096,"cp":1531.94,"r_cp":2085.94},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000950096,"cp":1526.83,"r_cp":2078.97},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000950096,"cp":1541.75,"r_cp":2099.3},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000950096,"cp":1530.32,"r_cp":2083.72},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000950096,"cp":1518.32,"r_cp":2067.39},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000950096,"cp":1514.73,"r_cp":2062.62},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000950096,"cp":1508.26,"r_cp":2053.83},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000950096,"cp":1498.41,"r_cp":2040.42},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000950096,"cp":1456.4,"r_cp":1983.21},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000950096,"cp":1471.52,"r_cp":2003.79},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000950096,"cp":1479.52,"r_cp":2014.69},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000950096,"cp":1484.05,"r_cp":2020.86},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000950096,"cp":1479.59,"r_cp":2014.94},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000950096,"cp":1484.76,"r_cp":2021.97},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000950096,"cp":1493.9,"r_cp":2034.41},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000950096,"cp":1486.6312,"r_cp":2024.52},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000950096,"cp":1473.7658,"r_cp":2007},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000950096,"cp":1475.69,"r_cp":2009.62},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000950096,"cp":1490.61,"r_cp":2029.94},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000950096,"cp":1499.94,"r_cp":2042.64},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000950096,"cp":1485.71,"r_cp":2023.27},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000950096,"cp":1491.56,"r_cp":2031.41},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000950096,"cp":1473.17,"r_cp":2006.37},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000950096,"cp":1481.81,"r_cp":2018.14},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000950096,"cp":1480.06,"r_cp":2015.74},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000950096,"cp":1461.03,"r_cp":1989.83},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000950096,"cp":1477.05,"r_cp":2011.65},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000950096,"cp":1488.03,"r_cp":2026.6},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000950096,"cp":1495.56,"r_cp":2036.86},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000950096,"cp":1497.33,"r_cp":2039.27},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000950096,"cp":1497.47,"r_cp":2039.46},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000950096,"cp":1504.27,"r_cp":2048.72},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000950096,"cp":1517.74,"r_cp":2067.06},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000950096,"cp":1514.2,"r_cp":2062.24},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000950096,"cp":1516.41,"r_cp":2065.25},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000950096,"cp":1505.72,"r_cp":2050.69},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000950096,"cp":1512.97,"r_cp":2060.57},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000950096,"cp":1541.7,"r_cp":2100.08},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000950096,"cp":1574.28,"r_cp":2144.45},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000950096,"cp":1589.38,"r_cp":2165.02},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000950096,"cp":1588.83,"r_cp":2164.27},{"stockId":1000000950096,"date":"2026-01-08T16:00:00.000Z","cp":1597.74,"r_cp":2176.4},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000950096,"cp":1614.16,"r_cp":2198.79},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000950096,"cp":1606.98,"r_cp":2189.47},{"stockId":1000000950096,"date":"2026-01-13T16:00:00.000Z","cp":1598.32,"r_cp":2177.67},{"stockId":1000000950096,"date":"2026-01-14T16:00:00.000Z","cp":1589.4,"r_cp":2165.51},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000950096,"cp":1575.47,"r_cp":2146.53},{"stockId":1000000950096,"date":"2026-01-18T16:00:00.000Z","cp":1572.4,"r_cp":2142.35},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000950096,"cp":1577.57,"r_cp":2149.4},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000950096,"cp":1571.22,"r_cp":2140.75},{"stockId":1000000950096,"date":"2026-01-21T16:00:00.000Z","cp":1567.82,"r_cp":2136.11},{"stockId":1000000950096,"date":"2026-01-22T16:00:00.000Z","cp":1570.03,"r_cp":2139.12},{"stockId":1000000950096,"date":"2026-01-25T16:00:00.000Z","cp":1558.2,"r_cp":2123},{"stockId":1000000950096,"date":"2026-01-26T16:00:00.000Z","cp":1554.95,"r_cp":2118.58},{"stockId":1000000950096,"date":"2026-01-27T16:00:00.000Z","cp":1554.15,"r_cp":2117.49},{"stockId":1000000950096,"date":"2026-01-28T16:00:00.000Z","cp":1559.31,"r_cp":2124.52},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000950096,"cp":1546.13,"r_cp":2106.56},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000950096,"cp":1510.35,"r_cp":2057.8},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000950096,"cp":1527.35,"r_cp":2080.97},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000950096,"cp":1537.16,"r_cp":2094.33},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000950096,"cp":1539.55,"r_cp":2097.59},{"stockId":1000000950096,"date":"2026-02-05T16:00:00.000Z","cp":1532.99,"r_cp":2088.66},{"stockId":1000000950096,"date":"2026-02-08T16:00:00.000Z","cp":1552.94,"r_cp":2115.84},{"stockId":1000000950096,"date":"2026-02-09T16:00:00.000Z","cp":1554.16,"r_cp":2117.5},{"stockId":1000000950096,"date":"2026-02-10T16:00:00.000Z","cp":1547.72,"r_cp":2108.73},{"stockId":1000000950096,"date":"2026-02-11T16:00:00.000Z","cp":1539.01,"r_cp":2096.86},{"stockId":1000000950096,"date":"2026-02-12T16:00:00.000Z","cp":1525.91,"r_cp":2079},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000950096,"cp":1524.78,"r_cp":2077.47},{"stockId":1000000950096,"date":"2026-02-24T16:00:00.000Z","cp":1532.17,"r_cp":2087.53},{"stockId":1000000950096,"date":"2026-02-25T16:00:00.000Z","cp":1525.02,"r_cp":2077.8},{"stockId":1000000950096,"date":"2026-02-26T16:00:00.000Z","cp":1527.4,"r_cp":2081.04},{"stockId":1000000950096,"date":"2026-03-01T16:00:00.000Z","cp":1506.74,"r_cp":2052.89},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000950096,"cp":1479.19,"r_cp":2015.35},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000950096,"cp":1456.91,"r_cp":1984.99},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000950096,"cp":1477.26,"r_cp":2012.72},{"stockId":1000000950096,"date":"2026-03-05T16:00:00.000Z","cp":1488.52,"r_cp":2028.06},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000950096,"cp":1472.94,"r_cp":2006.84},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000950096,"cp":1488.19,"r_cp":2027.61},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000950096,"cp":1493.31,"r_cp":2034.59},{"stockId":1000000950096,"date":"2026-03-11T16:00:00.000Z","cp":1490.58,"r_cp":2030.87},{"stockId":1000000950096,"date":"2026-03-12T16:00:00.000Z","cp":1480.86,"r_cp":2017.63},{"stockId":1000000950096,"date":"2026-03-15T16:00:00.000Z","cp":1483.52,"r_cp":2021.26},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000950096,"cp":1479.85,"r_cp":2016.25},{"stockId":1000000950096,"date":"2026-03-17T16:00:00.000Z","cp":1483.87,"r_cp":2021.74},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000950096,"cp":1459.78,"r_cp":1988.91},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000950096,"cp":1438.73,"r_cp":1960.23},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000950096,"cp":1376.03,"r_cp":1874.81},{"stockId":1000000950096,"date":"2026-03-23T16:00:00.000Z","cp":1403.07,"r_cp":1911.64},{"stockId":1000000950096,"date":"2026-03-24T16:00:00.000Z","cp":1426.63,"r_cp":1943.75},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000950096,"cp":1404.42,"r_cp":1913.48},{"stockId":1000000950096,"date":"2026-03-26T16:00:00.000Z","cp":1411.35,"r_cp":1922.93},{"stockId":1000000950096,"date":"2026-03-29T16:00:00.000Z","cp":1413.78,"r_cp":1926.24},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000950096,"cp":1410.65,"r_cp":1921.97},{"stockId":1000000950096,"date":"2026-03-31T16:00:00.000Z","cp":1434.07,"r_cp":1953.88},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000950096,"cp":1412.47,"r_cp":1924.44},{"stockId":1000000950096,"date":"2026-04-02T16:00:00.000Z","cp":1397.52,"r_cp":1904.08},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000950096,"cp":1391.09,"r_cp":1895.33},{"stockId":1000000950096,"date":"2026-04-07T16:00:00.000Z","cp":1442.06,"r_cp":1964.77},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000950096,"cp":1422.32,"r_cp":1937.87},{"stockId":1000000950096,"date":"2026-04-09T16:00:00.000Z","cp":1433.31,"r_cp":1952.84},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000950096,"cp":1426.1,"r_cp":1943.02},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000950096,"cp":1440.45,"r_cp":1962.57},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000950096,"cp":1434.21,"r_cp":1954.07},{"stockId":1000000950096,"date":"2026-04-15T16:00:00.000Z","cp":1441.2,"r_cp":1963.59},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000950096,"cp":1433.75,"r_cp":1953.45},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000950096,"cp":1438.07,"r_cp":1959.32},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000950096,"cp":1433.44,"r_cp":1953.02},{"stockId":1000000950096,"date":"2026-04-21T16:00:00.000Z","cp":1434.14,"r_cp":1953.98},{"stockId":1000000950096,"date":"2026-04-22T16:00:00.000Z","cp":1429.45,"r_cp":1947.59},{"stockId":1000000950096,"date":"2026-04-23T16:00:00.000Z","cp":1423.69,"r_cp":1939.74},{"stockId":1000000950096,"date":"2026-04-26T16:00:00.000Z","cp":1424.86,"r_cp":1941.34},{"stockId":1000000950096,"date":"2026-04-27T16:00:00.000Z","cp":1418.7,"r_cp":1932.93},{"stockId":1000000950096,"date":"2026-04-28T16:00:00.000Z","cp":1425.05,"r_cp":1941.59},{"stockId":1000000950096,"date":"2026-04-29T16:00:00.000Z","cp":1426.34,"r_cp":1943.35}]}