window.pageData = {"index":{"_id":1000000930794,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930794","tickerId":930794,"source":"csi","fsTableType":"hybrid","currency":"CNY","name":"中美互联网","csiCode":"930794","constituentsMarkets":["a","h","us"],"series":"thematic","launchDate":"2016-04-21T16:00:00.000Z","lastUpdated":"2024-12-25T07:27:39.906Z","followedNum":419,"description":"中证中美互联网指数从香港和美国市场选取十大中国互联网上市公司及十大美国互联网上市公司证券作为指数样本，并使中国和美国互联网公司权重之比为1:1，以反映中美两国互联网上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930794factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930794_Index_Methodology_cn.pdf","basicDate":"2013-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证中美互联网指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001720794,"pinyin":"zmhlw","hotSpots":[""],"memoNum":4},"startDate":"2024-04-09T13:03:47.990Z","endDate":"2026-04-09T13:03:47.990Z","stock":{"_id":3000000009225,"stockCode":"009225","name":"天弘中证中美互联网指数型发起式证券投资基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":9225,"masterFundFlag":1,"inceptionDate":"2020-05-26T16:00:00.000Z","fundStatus":"normal","status":"normal","exchange":"jj","followedNum":80,"shortName":"天弘中证中美互联网A","fundCollectionId":4000050430000,"currency":"CNY","masterFundShortName":"天弘中证中美互联网","setUpDate":"2020-05-26T16:00:00.000Z","setUpAssetScale":5000000,"setUpShares":5000000,"pinyin":"thzzzmhlwzsxfqszqtzjj(qdii)","memoNum":2,"indexFundFlag":1,"indexId":1000000930794,"index":{"_id":1000000930794,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930794","tickerId":930794,"name":"中美互联网","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001720794},"fundCollection":{"_id":4000050430000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50430000","tickerId":50430000,"name":"天弘基金管理有限公司"},"managers":[{"_id":7000803197210,"name":"胡超","gender":"m","educationCode":"001002","resume":"胡超：男，金融学硕士，12年证券从业经验。历任普华永道咨询（深圳）有限公司高级顾问、中合中小企业融资担保股份有限公司高级业务经理、中国人民财产保险股份有限公司海外投资业务主管。2016年6月加盟天弘基金，历任国际业务研究员、投资经理。历任天弘新华沪港深新兴消费品牌指数证券投资基金基金经理（2022年06月至2023年08月）、天弘国证港股通50指数证券投资基金基金经理（2022年03月至2023年10月）、天弘中证沪港深线上消费主题交易型开放式指数证券投资基金基金经理（2021年11月至2022年11月）、天弘中证沪港深科技龙头指数型发起式证券投资基金基金经理（2021年10月至2022年11月）、天弘恒生沪深港创新药精选50交易型开放式指数证券投资基金发起式联接基金基金经理（2022年05月至2023年05月）、天弘中证沪港深物联网主题交易型开放式指数证券投资基金基金经理（2021年10月至2022年10月）、天弘中证沪港深云计算产业交易型开放式指数证券投资基金基金经理（2021年12月至2022年12月）、天弘恒生沪深港创新药精选50交易型开放式指数证券投资基金基金经理（2021年07月至2022年09月）。现任天弘基金基金经理。天弘标普500发起式证券投资基金（QDII-FOF）基金经理、天弘中证中美互联网指数型发起式证券投资基金（QDII）基金经理、天弘恒生科技指数型发起式证券投资基金（QDII）基金经理、天弘全球新能源汽车股票型证券投资基金（QDII-LOF）基金经理、天弘纳斯达克100指数型发起式证券投资基金（QDII）基金经理、天弘越南市场股票型发起式证券投资基金（QDII）基金经理、天弘中证港股通高股息投资指数型发起式证券投资基金基金经理。","tickerId":803197210,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20714266","exchange":"fm","cnInfoCode":"db20714266","lastUpdated":"2025-07-03T15:00:21.979Z","followedNum":3,"currency":"CNY","workingDate":"2019-09-23T16:00:00.000Z","fundCompanyId":4000050430000,"fundManagerSecondLevel":"QDII","pinyin":"hc","appointmentDate":"2020-05-26T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000009225,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0231,"f_ins_h_s_r_c_hy":-0.005000000000000001,"f_ins_h_s_r_c_1y":-0.6023,"f_ind_h_s_r":0.9769,"f_ind_h_s_r_c_hy":0.0050000000000000044,"f_ind_h_s_r_c_1y":0.6023000000000001,"f_h_a":31592,"f_h_s_a":13679,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000009225,"type":"fpr","f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.9597902097902098,"f_p_r_m1_ssc":578,"f_p_r_m1_ssrp":0.8734835355285961,"f_p_r_m3_ssc":573,"f_p_r_m3_ssrp":0.951048951048951,"f_p_r_m6_ssc":564,"f_p_r_m6_ssrp":0.866785079928952,"f_p_r_y1_ssc":543,"f_p_r_y1_ssrp":0.7047970479704797,"f_p_r_y2_ssc":479,"f_p_r_y2_ssrp":0.5251046025104602,"f_p_r_y3_ssc":355,"f_p_r_y3_ssrp":0.24858757062146894,"f_cagr_p_r_fs_ssc":582,"f_cagr_p_r_fs_ssrp":0.5301204819277109,"f_p_r_y5_ssc":214,"f_p_r_y5_ssrp":0.5023474178403756},"fp":{"stockId":3000000009225,"type":"fp","f_p_r_fys":-0.15219636672944892,"f_p_r_m1":-0.04503148097454168,"f_p_r_m3":-0.16473123428708258,"f_p_r_m6":-0.2097632800996716,"f_p_r_y1":0.08735291825761715,"f_cagr_p_r_fs":0.05847446807203727,"f_p_r_d1":0.01157153015708845,"f_p_r_y3":0.6250145568883203,"f_p_r_y2":0.27224653537563825,"f_cagr_p_r_fs_sic":2,"f_cagr_p_r_fs_sirp":0,"f_p_r_fys_sic":2,"f_p_r_fys_sirp":0,"f_p_r_m1_sic":2,"f_p_r_m1_sirp":0,"f_p_r_m3_sic":2,"f_p_r_m3_sirp":0,"f_p_r_m6_sic":2,"f_p_r_m6_sirp":0,"f_p_r_y1_sic":2,"f_p_r_y1_sirp":0,"f_p_r_y2_sic":2,"f_p_r_y2_sirp":0,"f_p_r_y3_sic":2,"f_p_r_y3_sirp":0,"last_data_date":"2026-04-06T16:00:00.000Z","f_p_r_y5":0.11284791450673759},"ff":{"stockId":3000000009225,"type":"ff","f_m_f":1281707,"f_m_f_r":0.006,"f_c_f":534044,"f_c_f_r":0.002,"f_m_a_c_f":1815751,"f_m_a_c_f_r":0.008,"f_m_c_f_d":"2025-02-12T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.008},"f_nlacan":{"stockId":3000000009225,"type":"f_nlacan","f_nv_d":"2026-04-06T16:00:00.000Z","f_nv":1.3954,"f_nv_cr":0.004897018579864465},"f_as":{"stockId":3000000009225,"type":"f_as","f_tas":321771466.69049996,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009226,"name":"天弘中证中美互联网指数型发起式证券投资基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-05-26T16:00:00.000Z","fundStatus":"normal","indexFundFlag":1,"stockCode":"009226","tickerId":9226,"shortName":"天弘中证中美互联网C","__csrcFundId":7688,"lastUpdated":"2026-04-03T17:13:48.661Z","exchange":"jj","followedNum":19,"fundCollectionId":4000050430000,"currency":"CNY","status":"normal","setUpDate":"2020-05-26T16:00:00.000Z","setUpAssetScale":5020000,"setUpShares":5020000,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"thzzzmhlwzsxfqszqtzjj(qdii)","__indexSourceEastMoney":1,"indexId":1000000930794}],"lastFsMetrics":{"latestTurnoverRate":0.6007477151924666,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"胡超","d":"国际业务部总经理助理、本基金基金经理","wy":12,"md":"男，金融学硕士。历任普华永道咨询（深圳）有限公司高级顾问、中合中小企业融资担保股份有限公司高级业务经理、中国人民财产保险股份有限公司海外投资业务主管。2016年6月加盟本公司，历任国际业务研究员、投资经理。","ad":"2020-05-26T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"influencesList":[],"fundNetValueList":[{"date":"2024-04-09T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1164},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1254},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.105},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.0887},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.0812},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.0763},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.0784},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.0534},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1062},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.0934},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1254},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1138},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1753},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1694},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1646},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1732},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1744},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1841},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1902},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1961},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1984},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.213},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.2158},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.2058},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.2001},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1853},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1869},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1896},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.189},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1742},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1632},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1515},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1648},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.167},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1774},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1828},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1734},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1846},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.185},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1852},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1829},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1861},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.176},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1923},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1908},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1856},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1777},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1876},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1945},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.186},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1707},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1707},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1717},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.177},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1907},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1951},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.2047},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1961},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.2003},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.2045},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1985},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.2132},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1997},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1863},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1697},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1621},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.152},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1712},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1653},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1405},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1179},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1239},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1319},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1225},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1444},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1406},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1097},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.0931},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1042},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1141},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1332},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1455},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1488},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1631},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1545},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1636},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1879},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.2024},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1946},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1914},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1952},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1882},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1593},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1533},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1351},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1506},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.168},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1587},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1479},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1429},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1451},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1273},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1279},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1379},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.149},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1677},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1788},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.2083},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.2101},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.21},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.2476},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.243},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.2901},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3159},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3575},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3497},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3686},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3746},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3567},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3213},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3211},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3116},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3533},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3359},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3449},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3416},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3307},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3342},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3437},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3609},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3528},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3369},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3526},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3549},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.377},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3715},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4084},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3847},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3876},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3718},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3735},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3536},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3401},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3498},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3617},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3649},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3486},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3302},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3286},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3391},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3557},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3459},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3599},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3707},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3765},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3691},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3924},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4115},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4125},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4218},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4275},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4039},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4012},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3748},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3743},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3953},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3954},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3914},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3799},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3674},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3622},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3577},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3713},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3798},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.354},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3435},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3437},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3135},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3247},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3481},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3495},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.364},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3829},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3875},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3867},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3919},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4117},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4151},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4621},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4739},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4777},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5093},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4949},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5146},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5263},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5749},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5722},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5864},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5739},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5461},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5868},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5628},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5311},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5744},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5422},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5151},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5071},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5045},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5469},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5648},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5571},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5073},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.513},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5141},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4875},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5281},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5425},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5575},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5625},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5355},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.521},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5473},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.529},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5178},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5165},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.486},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4629},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4739},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4732},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4247},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.2833},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.2972},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3704},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.351},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3575},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3751},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3807},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3411},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3551},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3546},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3444},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3687},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4115},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4217},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4358},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4348},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4413},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4941},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4844},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4954},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4934},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5461},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5343},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5586},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5469},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5402},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5391},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5448},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5475},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5372},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5305},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5138},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5244},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5167},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5295},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5125},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5239},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5414},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5552},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.557},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.574},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5667},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5692},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5509},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5334},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5549},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5512},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5357},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5204},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5172},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5253},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5519},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5607},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5709},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5862},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5783},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5663},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5637},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5583},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5547},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5536},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5586},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5514},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5421},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5453},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.552},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5744},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5698},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5695},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5786},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6005},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5968},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.62},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6071},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6108},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6006},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5884},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5918},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5632},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5829},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5817},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5963},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5925},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5927},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5894},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6005},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6255},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6292},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.627},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6251},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6155},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6087},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.599},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6282},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6522},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6417},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.63},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6199},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6492},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6397},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6551},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6599},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6695},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6881},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7125},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7078},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6974},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7152},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7406},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7486},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7845},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.771},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7754},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7628},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7463},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7711},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7718},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7503},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7658},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7688},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7143},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7094},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6846},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7014},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6871},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6679},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7113},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7168},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6871},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7008},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7161},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7497},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7379},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7432},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7238},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.716},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7209},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6972},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7058},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7116},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6913},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7211},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7225},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7134},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7058},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6695},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6627},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6434},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6393},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6146},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6076},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6586},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6792},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6744},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6677},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6764},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6793},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6869},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6685},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6764},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6857},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6686},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6592},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.662},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6509},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6582},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6356},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6222},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6167},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6247},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6366},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6438},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6436},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6434},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6416},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6423},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6337},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6459},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6675},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6824},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6706},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.664},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6623},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6825},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6778},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6667},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6463},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.641},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6298},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6052},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6172},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6298},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6415},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6401},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.652},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6552},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6688},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6396},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.629},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5938},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.559},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5538},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5302},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5385},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5328},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.522},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4868},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.469},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4817},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4645},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4821},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.461},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4465},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4544},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4474},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4612},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4625},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4761},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.468},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4479},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4438},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4695},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4734},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.464},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4353},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4033},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3995},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3951},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4178},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3841},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3658},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3598},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3869},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4002},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3877},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3886},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3954}],"priceMetricsList":[{"date":"2024-04-09T16:00:00.000Z","stockId":1000000930794,"cp":3738.39,"r_cp":3871.66},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000930794,"cp":3771.3,"r_cp":3905.74},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000930794,"cp":3700.26,"r_cp":3832.18},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000930794,"cp":3644.09,"r_cp":3774},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000930794,"cp":3613.3,"r_cp":3742.12},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000930794,"cp":3597.7,"r_cp":3725.96},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000930794,"cp":3604.46,"r_cp":3732.96},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000930794,"cp":3516.52,"r_cp":3641.88},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000930794,"cp":3599.57,"r_cp":3727.89},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000930794,"cp":3703.56,"r_cp":3835.59},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000930794,"cp":3734.5,"r_cp":3867.63},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000930794,"cp":3655.7,"r_cp":3786.03},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000930794,"cp":3772.59,"r_cp":3907.08},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000930794,"cp":3725.89,"r_cp":3858.72},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000930794,"cp":3684.06,"r_cp":3815.4},{"date":"2024-04-30T16:00:00.000Z","stockId":1000000930794,"cp":3700.24,"r_cp":3832.16},{"date":"2024-05-01T16:00:00.000Z","stockId":1000000930794,"cp":3816.39,"r_cp":3952.45},{"date":"2024-05-02T16:00:00.000Z","stockId":1000000930794,"cp":3902.77,"r_cp":4041.91},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000930794,"cp":3934.69,"r_cp":4074.96},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000930794,"cp":3916.48,"r_cp":4056.1},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000930794,"cp":3903.64,"r_cp":4042.8},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000930794,"cp":3929.96,"r_cp":4070.07},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000930794,"cp":3938.58,"r_cp":4078.99},{"stockId":1000000930794,"date":"2024-05-12T16:00:00.000Z","cp":3976.04,"r_cp":4117.78},{"stockId":1000000930794,"date":"2024-05-13T16:00:00.000Z","cp":3996.39,"r_cp":4138.86},{"stockId":1000000930794,"date":"2024-05-14T16:00:00.000Z","cp":4010.33,"r_cp":4153.3},{"stockId":1000000930794,"date":"2024-05-15T16:00:00.000Z","cp":4020.04,"r_cp":4163.35},{"stockId":1000000930794,"date":"2024-05-16T16:00:00.000Z","cp":4070.71,"r_cp":4219.48},{"stockId":1000000930794,"date":"2024-05-19T16:00:00.000Z","cp":4087.86,"r_cp":4237.26},{"stockId":1000000930794,"date":"2024-05-20T16:00:00.000Z","cp":4050.51,"r_cp":4198.54},{"stockId":1000000930794,"date":"2024-05-21T16:00:00.000Z","cp":4032.69,"r_cp":4180.07},{"stockId":1000000930794,"date":"2024-05-22T16:00:00.000Z","cp":3980.17,"r_cp":4125.63},{"stockId":1000000930794,"date":"2024-05-23T16:00:00.000Z","cp":3986.32,"r_cp":4132},{"stockId":1000000930794,"date":"2024-05-26T16:00:00.000Z","cp":3999.79,"r_cp":4145.97},{"stockId":1000000930794,"date":"2024-05-27T16:00:00.000Z","cp":3995.97,"r_cp":4142.01},{"stockId":1000000930794,"date":"2024-05-28T16:00:00.000Z","cp":3946.64,"r_cp":4090.94},{"stockId":1000000930794,"date":"2024-05-29T16:00:00.000Z","cp":3899.8,"r_cp":4042.39},{"stockId":1000000930794,"date":"2024-05-30T16:00:00.000Z","cp":3863.32,"r_cp":4004.74},{"stockId":1000000930794,"date":"2024-06-02T16:00:00.000Z","cp":3911.4,"r_cp":4054.59},{"stockId":1000000930794,"date":"2024-06-03T16:00:00.000Z","cp":3919.05,"r_cp":4062.52},{"stockId":1000000930794,"date":"2024-06-04T16:00:00.000Z","cp":3957.14,"r_cp":4102.53},{"stockId":1000000930794,"date":"2024-06-05T16:00:00.000Z","cp":3974.55,"r_cp":4120.57},{"stockId":1000000930794,"date":"2024-06-06T16:00:00.000Z","cp":3942.37,"r_cp":4087.59},{"stockId":1000000930794,"date":"2024-06-09T16:00:00.000Z","cp":3971.23,"r_cp":4118.04},{"stockId":1000000930794,"date":"2024-06-10T16:00:00.000Z","cp":3984.45,"r_cp":4131.75},{"stockId":1000000930794,"date":"2024-06-11T16:00:00.000Z","cp":3971.21,"r_cp":4125.72},{"stockId":1000000930794,"date":"2024-06-12T16:00:00.000Z","cp":3978.95,"r_cp":4133.77},{"stockId":1000000930794,"date":"2024-06-13T16:00:00.000Z","cp":3971.03,"r_cp":4126.07},{"stockId":1000000930794,"date":"2024-06-16T16:00:00.000Z","cp":3983.14,"r_cp":4138.65},{"stockId":1000000930794,"date":"2024-06-17T16:00:00.000Z","cp":3947.21,"r_cp":4101.31},{"stockId":1000000930794,"date":"2024-06-18T16:00:00.000Z","cp":4005.42,"r_cp":4161.8},{"stockId":1000000930794,"date":"2024-06-19T16:00:00.000Z","cp":3999.51,"r_cp":4155.66},{"stockId":1000000930794,"date":"2024-06-20T16:00:00.000Z","cp":3981.03,"r_cp":4136.46},{"stockId":1000000930794,"date":"2024-06-23T16:00:00.000Z","cp":3950.8,"r_cp":4105.05},{"stockId":1000000930794,"date":"2024-06-24T16:00:00.000Z","cp":3987.11,"r_cp":4142.77},{"stockId":1000000930794,"date":"2024-06-25T16:00:00.000Z","cp":4011.78,"r_cp":4168.4},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930794,"cp":3982.42,"r_cp":4137.9},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930794,"cp":3928.17,"r_cp":4081.53},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930794,"cp":3931.68,"r_cp":4085.17},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930794,"cp":3951.01,"r_cp":4105.26},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930794,"cp":3996.93,"r_cp":4152.97},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930794,"cp":4011.28,"r_cp":4167.88},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930794,"cp":4045.68,"r_cp":4203.62},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930794,"cp":4017.32,"r_cp":4174.16},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930794,"cp":4031.84,"r_cp":4189.25},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930794,"cp":4047.35,"r_cp":4205.36},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930794,"cp":4017.22,"r_cp":4174.05},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930794,"cp":4065.53,"r_cp":4224.25},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930794,"cp":4024.06,"r_cp":4181.16},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930794,"cp":3978.23,"r_cp":4133.54},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930794,"cp":3919.64,"r_cp":4072.67},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930794,"cp":3893.93,"r_cp":4045.95},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930794,"cp":3862.59,"r_cp":4013.39},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930794,"cp":3932.12,"r_cp":4085.64},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930794,"cp":3911.03,"r_cp":4063.72},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930794,"cp":3816.43,"r_cp":3965.42},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930794,"cp":3723.18,"r_cp":3868.53},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930794,"cp":3755.59,"r_cp":3902.22},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930794,"cp":3786.03,"r_cp":3933.84},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930794,"cp":3746.23,"r_cp":3892.48},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930794,"cp":3807.11,"r_cp":3955.74},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930794,"cp":3807.85,"r_cp":3956.51},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930794,"cp":3655.61,"r_cp":3798.33},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930794,"cp":3581.68,"r_cp":3721.51},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930794,"cp":3631.03,"r_cp":3772.79},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930794,"cp":3660.31,"r_cp":3803.21},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930794,"cp":3720.25,"r_cp":3865.49},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930794,"cp":3758.9,"r_cp":3905.65},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930794,"cp":3774.92,"r_cp":3922.29},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930794,"cp":3811.07,"r_cp":3959.86},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930794,"cp":3774.23,"r_cp":3921.58},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930794,"cp":3821.99,"r_cp":3971.2},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930794,"cp":3879.35,"r_cp":4030.8},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930794,"cp":3912.31,"r_cp":4065.05},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930794,"cp":3890.69,"r_cp":4042.59},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930794,"cp":3887.41,"r_cp":4039.18},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930794,"cp":3909.89,"r_cp":4062.53},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930794,"cp":3869.91,"r_cp":4021},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930794,"cp":3780.9,"r_cp":3928.51},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930794,"cp":3755.3,"r_cp":3901.91},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930794,"cp":3695.83,"r_cp":3840.18},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930794,"cp":3730.38,"r_cp":3876.08},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930794,"cp":3795.12,"r_cp":3943.35},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930794,"cp":3783.64,"r_cp":3931.42},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930794,"cp":3743.4,"r_cp":3889.61},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930794,"cp":3719.76,"r_cp":3865.04},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930794,"cp":3724.5,"r_cp":3870.47},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930794,"cp":3664.76,"r_cp":3808.75},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930794,"cp":3676.4,"r_cp":3821.3},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930794,"cp":3706.65,"r_cp":3852.75},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930794,"cp":3741.67,"r_cp":3889.14},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930794,"cp":3802.27,"r_cp":3952.14},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930794,"cp":3800.71,"r_cp":3950.52},{"date":"2024-09-15T16:00:00.000Z","stockId":1000000930794,"cp":3820.43,"r_cp":3971.42},{"date":"2024-09-16T16:00:00.000Z","stockId":1000000930794,"cp":3853.7,"r_cp":4006.01},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930794,"cp":3841.19,"r_cp":3993},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930794,"cp":3927.86,"r_cp":4083.1},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930794,"cp":3944.21,"r_cp":4100.09},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930794,"cp":3951.22,"r_cp":4107.38},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930794,"cp":4069.85,"r_cp":4230.7},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930794,"cp":4071.31,"r_cp":4232.21},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930794,"cp":4213.5,"r_cp":4380.03},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930794,"cp":4319.12,"r_cp":4489.82},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930794,"cp":4417.86,"r_cp":4592.46},{"date":"2024-09-30T16:00:00.000Z","stockId":1000000930794,"cp":4448.43,"r_cp":4624.24},{"date":"2024-10-01T16:00:00.000Z","stockId":1000000930794,"cp":4626.31,"r_cp":4809.15},{"date":"2024-10-02T16:00:00.000Z","stockId":1000000930794,"cp":4592.68,"r_cp":4774.19},{"date":"2024-10-03T16:00:00.000Z","stockId":1000000930794,"cp":4715.46,"r_cp":4901.82},{"date":"2024-10-06T16:00:00.000Z","stockId":1000000930794,"cp":4666.75,"r_cp":4851.19},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930794,"cp":4455.27,"r_cp":4631.35},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930794,"cp":4455.24,"r_cp":4631.32},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930794,"cp":4509.83,"r_cp":4688.07},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930794,"cp":4535.37,"r_cp":4714.61},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930794,"cp":4476,"r_cp":4652.9},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930794,"cp":4361.7,"r_cp":4534.08},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930794,"cp":4339.07,"r_cp":4510.55},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930794,"cp":4307.26,"r_cp":4477.49},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930794,"cp":4434.62,"r_cp":4609.88},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930794,"cp":4402.66,"r_cp":4576.66},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930794,"cp":4422.47,"r_cp":4597.25},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930794,"cp":4412.29,"r_cp":4586.67},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930794,"cp":4366.48,"r_cp":4539.05},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930794,"cp":4392.36,"r_cp":4565.95},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930794,"cp":4416.16,"r_cp":4590.69},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930794,"cp":4480.21,"r_cp":4657.27},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930794,"cp":4438.6,"r_cp":4614.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930794,"cp":4390.88,"r_cp":4564.42},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930794,"cp":4455.24,"r_cp":4631.32},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930794,"cp":4446.51,"r_cp":4622.25},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930794,"cp":4537.77,"r_cp":4717.11},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930794,"cp":4566.39,"r_cp":4746.86},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930794,"cp":4629.18,"r_cp":4812.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930794,"cp":4582.49,"r_cp":4763.6},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930794,"cp":4591.6,"r_cp":4773.07},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930794,"cp":4540.66,"r_cp":4720.11},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930794,"cp":4537.8,"r_cp":4717.14},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930794,"cp":4472.49,"r_cp":4649.25},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930794,"cp":4424.96,"r_cp":4599.84},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930794,"cp":4469.23,"r_cp":4645.86},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930794,"cp":4511.57,"r_cp":4689.87},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930794,"cp":4525.26,"r_cp":4704.1},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930794,"cp":4463.11,"r_cp":4639.5},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930794,"cp":4403.8,"r_cp":4577.84},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930794,"cp":4386.47,"r_cp":4559.83},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930794,"cp":4428.97,"r_cp":4604.01},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930794,"cp":4491.51,"r_cp":4669.09},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930794,"cp":4460.35,"r_cp":4637.21},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930794,"cp":4459.19,"r_cp":4636},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930794,"cp":4529.14,"r_cp":4708.72},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930794,"cp":4566.15,"r_cp":4747.21},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930794,"cp":4576.39,"r_cp":4757.85},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930794,"cp":4552.35,"r_cp":4732.86},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930794,"cp":4641.86,"r_cp":4826.3},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930794,"cp":4702.14,"r_cp":4889.46},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930794,"cp":4694.47,"r_cp":4881.49},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930794,"cp":4738.45,"r_cp":4927.22},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930794,"cp":4763.04,"r_cp":4952.78},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930794,"cp":4683.19,"r_cp":4869.75},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930794,"cp":4681.67,"r_cp":4868.17},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930794,"cp":4661.97,"r_cp":4847.68},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930794,"cp":4591.32,"r_cp":4774.22},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930794,"cp":4594.81,"r_cp":4777.85},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930794,"cp":4600.23,"r_cp":4783.49},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930794,"cp":4625.07,"r_cp":4809.31},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930794,"cp":4673.06,"r_cp":4859.22},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930794,"cp":4674.82,"r_cp":4861.05},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930794,"cp":4658.77,"r_cp":4844.35},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930794,"cp":4620.51,"r_cp":4804.57},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930794,"cp":4577.03,"r_cp":4759.36},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930794,"cp":4558.49,"r_cp":4740.09},{"date":"2024-12-31T16:00:00.000Z","stockId":1000000930794,"cp":4557.85,"r_cp":4739.42},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930794,"cp":4543.76,"r_cp":4724.77},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930794,"cp":4606.55,"r_cp":4790.06},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930794,"cp":4639.79,"r_cp":4824.62},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930794,"cp":4551.61,"r_cp":4732.93},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930794,"cp":4516.57,"r_cp":4696.49},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930794,"cp":4517.97,"r_cp":4697.95},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930794,"cp":4443.1,"r_cp":4620.1},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930794,"cp":4412.16,"r_cp":4587.92},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930794,"cp":4451.3,"r_cp":4628.62},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930794,"cp":4533.97,"r_cp":4714.59},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930794,"cp":4539.55,"r_cp":4720.39},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930794,"cp":4588.51,"r_cp":4771.3},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930794,"cp":4641.28,"r_cp":4826.17},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930794,"cp":4650.26,"r_cp":4835.51},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930794,"cp":4649.25,"r_cp":4834.46},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930794,"cp":4676.57,"r_cp":4862.87},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930794,"cp":4720.77,"r_cp":4908.83},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930794,"cp":4736.4,"r_cp":4925.08},{"date":"2025-01-27T16:00:00.000Z","stockId":1000000930794,"cp":4791.53,"r_cp":4982.4},{"date":"2025-01-28T16:00:00.000Z","stockId":1000000930794,"cp":4795.88,"r_cp":4986.93},{"date":"2025-01-29T16:00:00.000Z","stockId":1000000930794,"cp":4825.86,"r_cp":5018.11},{"date":"2025-01-30T16:00:00.000Z","stockId":1000000930794,"cp":4831.95,"r_cp":5024.44},{"date":"2025-02-02T16:00:00.000Z","stockId":1000000930794,"cp":4822.24,"r_cp":5014.35},{"date":"2025-02-03T16:00:00.000Z","stockId":1000000930794,"cp":4970.28,"r_cp":5168.28},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930794,"cp":4920.52,"r_cp":5116.54},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930794,"cp":4974.96,"r_cp":5173.14},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930794,"cp":4986.35,"r_cp":5184.99},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930794,"cp":5111.36,"r_cp":5314.97},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930794,"cp":5063.01,"r_cp":5264.7},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930794,"cp":5140.2,"r_cp":5344.97},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930794,"cp":5172.13,"r_cp":5378.17},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930794,"cp":5320.09,"r_cp":5532.02},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930794,"cp":5318.11,"r_cp":5529.96},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930794,"cp":5383.76,"r_cp":5598.23},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930794,"cp":5339.84,"r_cp":5552.56},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930794,"cp":5218.81,"r_cp":5426.71},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930794,"cp":5367.92,"r_cp":5581.76},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930794,"cp":5275.12,"r_cp":5485.26},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930794,"cp":5166.85,"r_cp":5372.68},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930794,"cp":5327.65,"r_cp":5539.95},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930794,"cp":5230.88,"r_cp":5439.32},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930794,"cp":5133.12,"r_cp":5337.66},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930794,"cp":5105.72,"r_cp":5309.17},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930794,"cp":5085.7,"r_cp":5288.35},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930794,"cp":5225.6,"r_cp":5435.33},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930794,"cp":5287.53,"r_cp":5499.74},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930794,"cp":5249.89,"r_cp":5460.96},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930794,"cp":5090.13,"r_cp":5295.31},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930794,"cp":5085.87,"r_cp":5290.88},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930794,"cp":5101.96,"r_cp":5307.61},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930794,"cp":5008.72,"r_cp":5210.62},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930794,"cp":5147.86,"r_cp":5356.43},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930794,"cp":5199.87,"r_cp":5410.55},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930794,"cp":5245.72,"r_cp":5458.25},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930794,"cp":5267.49,"r_cp":5480.91},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930794,"cp":5179.75,"r_cp":5389.62},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930794,"cp":5129.12,"r_cp":5336.94},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930794,"cp":5225.06,"r_cp":5436.76},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930794,"cp":5162.43,"r_cp":5371.59},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930794,"cp":5129.14,"r_cp":5336.95},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930794,"cp":5126.66,"r_cp":5334.38},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930794,"cp":5017.47,"r_cp":5220.76},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930794,"cp":4931.07,"r_cp":5130.85},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930794,"cp":4976.4,"r_cp":5178.03},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930794,"cp":4971.78,"r_cp":5173.22},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930794,"cp":4805.27,"r_cp":4999.96},{"date":"2025-04-03T16:00:00.000Z","stockId":1000000930794,"cp":4674.8,"r_cp":4864.21},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930794,"cp":4302.32,"r_cp":4480.16},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930794,"cp":4348.46,"r_cp":4528.21},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930794,"cp":4577.35,"r_cp":4766.56},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930794,"cp":4533.65,"r_cp":4721.05},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930794,"cp":4542.05,"r_cp":4729.8},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930794,"cp":4616.62,"r_cp":4807.45},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930794,"cp":4638.52,"r_cp":4830.26},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930794,"cp":4489.29,"r_cp":4674.86},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930794,"cp":4538.43,"r_cp":4726.03},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930794,"cp":4539.21,"r_cp":4726.85},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930794,"cp":4499.2,"r_cp":4685.18},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930794,"cp":4597.36,"r_cp":4787.39},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930794,"cp":4729.5,"r_cp":4925},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930794,"cp":4769.03,"r_cp":4966.17},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930794,"cp":4821.63,"r_cp":5020.94},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930794,"cp":4824.42,"r_cp":5023.84},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930794,"cp":4833.5,"r_cp":5033.3},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930794,"cp":4869,"r_cp":5070.27},{"date":"2025-04-30T16:00:00.000Z","stockId":1000000930794,"cp":4906.03,"r_cp":5108.83},{"date":"2025-05-01T16:00:00.000Z","stockId":1000000930794,"cp":5032.03,"r_cp":5240.04},{"date":"2025-05-04T16:00:00.000Z","stockId":1000000930794,"cp":5014.58,"r_cp":5221.87},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930794,"cp":4985.03,"r_cp":5191.09},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930794,"cp":4954.59,"r_cp":5159.4},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930794,"cp":4995.44,"r_cp":5201.94},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930794,"cp":4990.72,"r_cp":5197.02},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930794,"cp":5152.93,"r_cp":5365.94},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930794,"cp":5121.24,"r_cp":5332.93},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930794,"cp":5209.07,"r_cp":5424.4},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930794,"cp":5171.09,"r_cp":5384.85},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930794,"cp":5144.97,"r_cp":5362.83},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930794,"cp":5148.24,"r_cp":5366.23},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930794,"cp":5170.86,"r_cp":5389.81},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930794,"cp":5167.23,"r_cp":5386.02},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930794,"cp":5136.56,"r_cp":5354.05},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930794,"cp":5094.68,"r_cp":5310.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930794,"cp":5046.73,"r_cp":5260.42},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930794,"cp":5086.14,"r_cp":5301.5},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930794,"cp":5058.5,"r_cp":5272.75},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930794,"cp":5094.21,"r_cp":5310.77},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930794,"cp":5050.21,"r_cp":5264.9},{"date":"2025-06-01T16:00:00.000Z","stockId":1000000930794,"cp":5069.11,"r_cp":5284.6},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930794,"cp":5080.31,"r_cp":5296.28},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930794,"cp":5138.37,"r_cp":5356.81},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930794,"cp":5181.25,"r_cp":5401.52},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930794,"cp":5198.47,"r_cp":5419.84},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930794,"cp":5252.49,"r_cp":5476.74},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930794,"cp":5232.01,"r_cp":5455.39},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930794,"cp":5238.09,"r_cp":5472.6},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930794,"cp":5160.67,"r_cp":5391.71},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930794,"cp":5107.51,"r_cp":5336.18},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930794,"cp":5182.63,"r_cp":5415.09},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930794,"cp":5176.68,"r_cp":5408.86},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930794,"cp":5124.07,"r_cp":5353.89},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930794,"cp":5072.42,"r_cp":5299.93},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930794,"cp":5052.95,"r_cp":5279.58},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930794,"cp":5085.31,"r_cp":5313.39},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930794,"cp":5177.89,"r_cp":5410.13},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930794,"cp":5211.48,"r_cp":5445.23},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930794,"cp":5244.17,"r_cp":5479.38},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930794,"cp":5300.76,"r_cp":5538.51},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930794,"cp":5270.51,"r_cp":5506.9},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930794,"cp":5233.42,"r_cp":5468.15},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930794,"cp":5223.65,"r_cp":5457.95},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930794,"cp":5208.12,"r_cp":5441.71},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930794,"cp":5191.86,"r_cp":5424.73},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930794,"cp":5198.58,"r_cp":5431.75},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930794,"cp":5213.23,"r_cp":5447.06},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930794,"cp":5191.89,"r_cp":5424.76},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930794,"cp":5157.89,"r_cp":5389.23},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930794,"cp":5167.21,"r_cp":5398.97},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930794,"cp":5188.99,"r_cp":5421.72},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930794,"cp":5271.43,"r_cp":5507.87},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930794,"cp":5258.63,"r_cp":5494.49},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930794,"cp":5265.05,"r_cp":5501.2},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930794,"cp":5290.1,"r_cp":5527.37},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930794,"cp":5363.9,"r_cp":5604.48},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930794,"cp":5355.36,"r_cp":5595.55},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930794,"cp":5424.74,"r_cp":5668.05},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930794,"cp":5427.51,"r_cp":5670.94},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930794,"cp":5390.28,"r_cp":5632.04},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930794,"cp":5406.65,"r_cp":5649.15},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930794,"cp":5366.86,"r_cp":5607.57},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930794,"cp":5342.1,"r_cp":5581.7},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930794,"cp":5354.96,"r_cp":5595.14},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930794,"cp":5261.98,"r_cp":5497.99},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930794,"cp":5315.25,"r_cp":5553.65},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930794,"cp":5317.58,"r_cp":5556.09},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930794,"cp":5364.98,"r_cp":5605.61},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930794,"cp":5355.28,"r_cp":5595.47},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930794,"cp":5355.55,"r_cp":5595.75},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930794,"cp":5345.79,"r_cp":5585.56},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930794,"cp":5378.43,"r_cp":5619.66},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930794,"cp":5467.14,"r_cp":5712.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930794,"cp":5490.31,"r_cp":5736.56},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930794,"cp":5480.68,"r_cp":5726.5},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930794,"cp":5480.26,"r_cp":5726.06},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930794,"cp":5444.18,"r_cp":5688.36},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930794,"cp":5405.18,"r_cp":5647.61},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930794,"cp":5384.1,"r_cp":5625.58},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930794,"cp":5474.4,"r_cp":5719.94},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930794,"cp":5561.12,"r_cp":5810.55},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930794,"cp":5527.65,"r_cp":5775.58},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930794,"cp":5489.32,"r_cp":5736.27},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930794,"cp":5435.97,"r_cp":5680.52},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930794,"cp":5421.18,"r_cp":5665.07},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930794,"cp":5543.78,"r_cp":5793.18},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930794,"cp":5507.9,"r_cp":5755.69},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930794,"cp":5566.86,"r_cp":5817.3},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930794,"cp":5588.22,"r_cp":5839.62},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930794,"cp":5619.02,"r_cp":5872.16},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930794,"cp":5682.44,"r_cp":5939.1},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930794,"cp":5764.31,"r_cp":6025.22},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930794,"cp":5741.73,"r_cp":6001.62},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930794,"cp":5706.54,"r_cp":5964.83},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930794,"cp":5778.72,"r_cp":6040.28},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930794,"cp":5859.01,"r_cp":6124.21},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930794,"cp":5886.88,"r_cp":6153.33},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930794,"cp":6007.78,"r_cp":6279.71},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930794,"cp":5960.56,"r_cp":6230.35},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930794,"cp":5976.5,"r_cp":6247.01},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930794,"cp":5931.15,"r_cp":6200.02},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930794,"cp":5871.4,"r_cp":6137.56},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930794,"cp":5976.84,"r_cp":6247.78},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930794,"cp":5978.09,"r_cp":6249.09},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930794,"cp":5900.97,"r_cp":6168.47},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930794,"cp":5949.04,"r_cp":6218.72},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930794,"cp":5960.78,"r_cp":6230.99},{"date":"2025-09-30T16:00:00.000Z","stockId":1000000930794,"cp":5939.67,"r_cp":6208.93},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000930794,"cp":6034,"r_cp":6307.53},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000930794,"cp":5990.94,"r_cp":6262.52},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000930794,"cp":5980.9,"r_cp":6252.03},{"date":"2025-10-06T16:00:00.000Z","stockId":1000000930794,"cp":5973.12,"r_cp":6243.89},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000930794,"cp":5960.54,"r_cp":6230.74},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930794,"cp":5967.69,"r_cp":6238.21},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930794,"cp":5781.36,"r_cp":6043.44},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930794,"cp":5769.16,"r_cp":6030.68},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930794,"cp":5686.55,"r_cp":5944.32},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930794,"cp":5737.02,"r_cp":5997.08},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930794,"cp":5688.03,"r_cp":5945.88},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930794,"cp":5622.76,"r_cp":5877.65},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930794,"cp":5769,"r_cp":6030.52},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930794,"cp":5792.8,"r_cp":6055.39},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930794,"cp":5689,"r_cp":5946.89},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930794,"cp":5738.22,"r_cp":5998.34},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930794,"cp":5792.33,"r_cp":6054.9},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930794,"cp":5906.24,"r_cp":6173.98},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930794,"cp":5856.5,"r_cp":6121.98},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930794,"cp":5876.1,"r_cp":6142.47},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930794,"cp":5815.78,"r_cp":6079.41},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930794,"cp":5792.81,"r_cp":6055.41},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930794,"cp":5815.53,"r_cp":6079.16},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930794,"cp":5735.97,"r_cp":5995.99},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930794,"cp":5761.96,"r_cp":6023.15},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930794,"cp":5780.45,"r_cp":6042.48},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930794,"cp":5712.91,"r_cp":5971.88},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930794,"cp":5817.01,"r_cp":6080.7},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930794,"cp":5818.69,"r_cp":6082.46},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930794,"cp":5786.2,"r_cp":6048.5},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930794,"cp":5741.61,"r_cp":6001.88},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930794,"cp":5619.24,"r_cp":5873.97},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930794,"cp":5602.34,"r_cp":5856.3},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930794,"cp":5528.35,"r_cp":5778.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930794,"cp":5516.6,"r_cp":5766.68},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930794,"cp":5432.17,"r_cp":5678.42},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930794,"cp":5403.91,"r_cp":5648.87},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930794,"cp":5582.81,"r_cp":5835.88},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930794,"cp":5643.61,"r_cp":5899.44},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930794,"cp":5621.34,"r_cp":5876.16},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930794,"cp":5601.87,"r_cp":5855.81},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930794,"cp":5626.45,"r_cp":5881.51},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930794,"cp":5637.93,"r_cp":5893.5},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930794,"cp":5663.67,"r_cp":5920.41},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930794,"cp":5594.39,"r_cp":5848.05},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930794,"cp":5629.94,"r_cp":5885.9},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930794,"cp":5659.47,"r_cp":5917.12},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930794,"cp":5600.1,"r_cp":5855.69},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930794,"cp":5558.06,"r_cp":5811.72},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930794,"cp":5570.81,"r_cp":5825.06},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930794,"cp":5531.74,"r_cp":5784.21},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930794,"cp":5558.98,"r_cp":5812.69},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930794,"cp":5470.27,"r_cp":5720.39},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930794,"cp":5423.05,"r_cp":5671},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930794,"cp":5406.73,"r_cp":5653.94},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930794,"cp":5432.38,"r_cp":5680.76},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930794,"cp":5477.16,"r_cp":5727.59},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930794,"cp":5498.24,"r_cp":5749.63},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930794,"cp":5494.41,"r_cp":5745.63},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930794,"cp":5487.72,"r_cp":5738.63},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930794,"cp":5484.66,"r_cp":5735.43},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930794,"cp":5488.36,"r_cp":5739.3},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930794,"cp":5457.98,"r_cp":5707.53},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930794,"cp":5491.71,"r_cp":5742.81},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930794,"cp":5452.3,"r_cp":5701.59},{"date":"2025-12-31T16:00:00.000Z","stockId":1000000930794,"cp":5451.8,"r_cp":5701.07},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000930794,"cp":5520.09,"r_cp":5772.48},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930794,"cp":5574.21,"r_cp":5829.08},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930794,"cp":5624.39,"r_cp":5881.55},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930794,"cp":5596.15,"r_cp":5852.02},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930794,"cp":5558.18,"r_cp":5812.31},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000930794,"cp":5554.39,"r_cp":5808.35},{"stockId":1000000930794,"date":"2026-01-11T16:00:00.000Z","cp":5622.94,"r_cp":5880.04},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930794,"cp":5609.56,"r_cp":5866.04},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930794,"cp":5570.42,"r_cp":5825.12},{"stockId":1000000930794,"date":"2026-01-14T16:00:00.000Z","cp":5495.84,"r_cp":5747.13},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930794,"cp":5478.58,"r_cp":5729.07},{"stockId":1000000930794,"date":"2026-01-18T16:00:00.000Z","cp":5438.8,"r_cp":5687.48},{"stockId":1000000930794,"date":"2026-01-19T16:00:00.000Z","cp":5353.51,"r_cp":5598.29},{"stockId":1000000930794,"date":"2026-01-20T16:00:00.000Z","cp":5397.74,"r_cp":5644.54},{"stockId":1000000930794,"date":"2026-01-21T16:00:00.000Z","cp":5448.26,"r_cp":5697.37},{"stockId":1000000930794,"date":"2026-01-22T16:00:00.000Z","cp":5489.58,"r_cp":5740.58},{"stockId":1000000930794,"date":"2026-01-25T16:00:00.000Z","cp":5483.98,"r_cp":5734.72},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000930794,"cp":5525.12,"r_cp":5777.74},{"stockId":1000000930794,"date":"2026-01-27T16:00:00.000Z","cp":5538.74,"r_cp":5791.99},{"stockId":1000000930794,"date":"2026-01-28T16:00:00.000Z","cp":5585.87,"r_cp":5841.27},{"stockId":1000000930794,"date":"2026-01-29T16:00:00.000Z","cp":5493.1,"r_cp":5744.25},{"stockId":1000000930794,"date":"2026-02-01T16:00:00.000Z","cp":5452.92,"r_cp":5702.24},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000930794,"cp":5329.45,"r_cp":5573.12},{"stockId":1000000930794,"date":"2026-02-03T16:00:00.000Z","cp":5216.95,"r_cp":5455.49},{"stockId":1000000930794,"date":"2026-02-04T16:00:00.000Z","cp":5195.05,"r_cp":5432.58},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930794,"cp":5111.72,"r_cp":5345.44},{"stockId":1000000930794,"date":"2026-02-08T16:00:00.000Z","cp":5134.35,"r_cp":5369.1},{"stockId":1000000930794,"date":"2026-02-09T16:00:00.000Z","cp":5110.9,"r_cp":5344.59},{"stockId":1000000930794,"date":"2026-02-10T16:00:00.000Z","cp":5076.87,"r_cp":5309},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000930794,"cp":4942.49,"r_cp":5168.47},{"stockId":1000000930794,"date":"2026-02-12T16:00:00.000Z","cp":4902.76,"r_cp":5126.93},{"date":"2026-02-15T16:00:00.000Z","stockId":1000000930794,"cp":4902.7,"r_cp":5126.86},{"stockId":1000000930794,"date":"2026-02-16T16:00:00.000Z","cp":4909.79,"r_cp":5134.28},{"date":"2026-02-17T16:00:00.000Z","stockId":1000000930794,"cp":4947.61,"r_cp":5173.82},{"stockId":1000000930794,"date":"2026-02-18T16:00:00.000Z","cp":4934.12,"r_cp":5159.72},{"stockId":1000000930794,"date":"2026-02-19T16:00:00.000Z","cp":4922.14,"r_cp":5147.19},{"stockId":1000000930794,"date":"2026-02-22T16:00:00.000Z","cp":4919.97,"r_cp":5144.92},{"stockId":1000000930794,"date":"2026-02-23T16:00:00.000Z","cp":4871.44,"r_cp":5094.18},{"stockId":1000000930794,"date":"2026-02-24T16:00:00.000Z","cp":4915.08,"r_cp":5139.81},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000930794,"cp":4839.93,"r_cp":5061.23},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000930794,"cp":4914.02,"r_cp":5138.7},{"stockId":1000000930794,"date":"2026-03-01T16:00:00.000Z","cp":4857.91,"r_cp":5080.02},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930794,"cp":4834.15,"r_cp":5055.18},{"stockId":1000000930794,"date":"2026-03-03T16:00:00.000Z","cp":4850.27,"r_cp":5072.03},{"stockId":1000000930794,"date":"2026-03-04T16:00:00.000Z","cp":4833.92,"r_cp":5054.94},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000930794,"cp":4884.22,"r_cp":5107.91},{"stockId":1000000930794,"date":"2026-03-08T16:00:00.000Z","cp":4884.72,"r_cp":5108.81},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000930794,"cp":4925.38,"r_cp":5151.33},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000930794,"cp":4894.11,"r_cp":5118.63},{"stockId":1000000930794,"date":"2026-03-11T16:00:00.000Z","cp":4822.92,"r_cp":5044.17},{"stockId":1000000930794,"date":"2026-03-12T16:00:00.000Z","cp":4822.82,"r_cp":5045.64},{"stockId":1000000930794,"date":"2026-03-15T16:00:00.000Z","cp":4909.4,"r_cp":5136.68},{"stockId":1000000930794,"date":"2026-03-16T16:00:00.000Z","cp":4922.82,"r_cp":5150.72},{"stockId":1000000930794,"date":"2026-03-17T16:00:00.000Z","cp":4885.48,"r_cp":5111.65},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000930794,"cp":4792.99,"r_cp":5014.87},{"stockId":1000000930794,"date":"2026-03-19T16:00:00.000Z","cp":4681.94,"r_cp":4898.68},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930794,"cp":4654.51,"r_cp":4869.98},{"stockId":1000000930794,"date":"2026-03-23T16:00:00.000Z","cp":4655.04,"r_cp":4870.54},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000930794,"cp":4742.98,"r_cp":4962.55},{"stockId":1000000930794,"date":"2026-03-25T16:00:00.000Z","cp":4617.26,"r_cp":4831.01},{"stockId":1000000930794,"date":"2026-03-26T16:00:00.000Z","cp":4548.01,"r_cp":4758.55},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000930794,"cp":4523.1,"r_cp":4732.49},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930794,"cp":4610.48,"r_cp":4823.91},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000930794,"cp":4653.36,"r_cp":4868.78},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930794,"cp":4628.95,"r_cp":4843.25},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000930794,"cp":4626.38,"r_cp":4840.55},{"date":"2026-04-05T16:00:00.000Z","stockId":1000000930794,"cp":4647.43,"r_cp":4862.57},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930794,"cp":4638.8,"r_cp":4853.55},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000930794,"cp":4810.56,"r_cp":5038.87},{"stockId":1000000930794,"date":"2026-04-08T16:00:00.000Z"}]}