window.pageData = {"index":{"_id":1000000399975,"stockCode":"399975","stockType":"index","fsTableType":"security","exchange":"sz","source":"csi","followedNum":9658,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":399975,"name":"证券公司","indexMethodology":null,"launchDate":"2013-07-14T16:00:00.000Z","series":"sector","currency":"CNY","lastUpdated":"2024-12-25T07:19:16.929Z","description":"为反映中证全指指数样本中不同行业公司证券的整体表现，为投资者提供分析工具，将中证全指指数样本按中证行业分类分为11个一级行业、35个二级行业、90余个三级行业及200余个四级行业，再以进入各一、二、三、四级行业的全部证券作为样本编制指数，形成中证全指行业指数。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/399975factsheet.pdf","basicDate":"2007-06-28T16:00:00.000Z","basicIndex":1000,"fullName":"中证全指证券公司指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720168,"memoNum":84,"constituentsMarkets":["a"],"pinyin":"zqgs","hotSpots":[null],"calculationMethod":"grading_weighted"},"startDate":"2024-04-09T08:39:15.449Z","endDate":"2026-04-09T08:39:15.448Z","stock":{"_id":3000000012362,"stockCode":"012362","shortName":"国泰中证全指证券公司ETF联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":12362,"masterFundFlag":1,"status":"normal","exchange":"jj","inceptionDate":"2021-05-18T16:00:00.000Z","name":"国泰中证全指证券公司交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050010000,"currency":"CNY","followedNum":3,"masterFundShortName":"国泰中证全指证券公司ETF联接","setUpDate":"2021-05-18T16:00:00.000Z","setUpAssetScale":10163493.16,"setUpShares":10163493.16,"pinyin":"gtzzqzzqgsjyxkfszszqtzjjfqsljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399975,"fundCollection":{"_id":4000050010000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"index":{"_id":1000000399975,"stockCode":"399975","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399975,"name":"证券公司","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001720168},"managers":[{"_id":7012410140210,"name":"艾小军","gender":"m","educationCode":"001002","resume":"艾小军，硕士，23年证券基金从业经历。2001年5月至2006年9月在华安基金管理有限公司任量化分析师；2006年9月至2007年8月在汇丰晋信基金管理有限公司任应用分析师；2007年9月至2007年10月在平安资产管理有限公司任量化分析师；2007年10月加入国泰基金，历任金融工程分析师、高级产品经理和基金经理助理。2014年1月起任国泰黄金交易型开放式证券投资基金、上证180金融交易型开放式指数证券投资基金、国泰上证180金融交易型开放式指数证券投资基金联接基金的基金经理，2015年3月至2020年12月任国泰深证TMT50指数分级证券投资基金的基金经理，2015年4月至2021年1月任国泰沪深300指数证券投资基金的基金经理，2016年4月起兼任国泰黄金交易型开放式证券投资基金联接基金的基金经理，2016年7月起兼任国泰中证军工交易型开放式指数证券投资基金和国泰中证全指证券公司交易型开放式指数证券投资基金的基金经理，2017年3月至2017年5月任国泰保本混合型证券投资基金的基金经理，2017年3月至2018年12月任国泰策略收益灵活配置混合型证券投资基金的基金经理，2017年3月起兼任国泰国证航天军工指数证券投资基金（LOF）的基金经理，2017年4月起兼任国泰中证申万证券行业指数证券投资基金（LOF）的基金经理，2017年5月至2023年9月任国泰策略价值灵活配置混合型证券投资基金（由国泰保本混合型证券投资基金变更而来）的基金经理，2017年5月至2018年7月任国泰量化收益灵活配置混合型证券投资基金的基金经理，2017年8月起至2019年5月任国泰宁益定期开放灵活配置混合型证券投资基金的基金经理，2018年5月至2022年3月任国泰量化成长优选混合型证券投资基金的基金经理，2018年5月至2019年7月任国泰量化价值精选混合型证券投资基金的基金经理，2018年8月至2019年4月任国泰结构转型灵活配置混合型证券投资基金的基金经理，2018年12月至2019年3月任国泰量化策略收益混合型证券投资基金（由国泰策略收益灵活配置混合型证券投资基金变更而来）的基金经理，2019年4月至2019年11月任国泰沪深300指数增强型证券投资基金（由国泰结构转型灵活配置混合型证券投资基金变更而来）的基金经理，2019年5月至2019年11月任国泰中证500指数增强型证券投资基金（由国泰宁益定期开放灵活配置混合型证券投资基金变更注册而来）的基金经理，2019年5月起兼任国泰CES半导体芯片行业交易型开放式指数证券投资基金（由国泰CES半导体行业交易型开放式指数证券投资基金更名而来）的基金经理，2019年7月至2021年1月任上证5年期国债交易型开放式指数证券投资基金和上证10年期国债交易型开放式指数证券投资基金的基金经理，2019年7月起兼任国泰中证计算机主题交易型开放式指数证券投资基金的基金经理，2019年8月起兼任国泰中证全指通信设备交易型开放式指数证券投资基金的基金经理，2019年9月起兼任国泰中证全指通信设备交易型开放式指数证券投资基金发起式联接基金的基金经理，2020年12月起兼任国泰中证计算机主题交易型开放式指数证券投资基金联接基金（由国泰深证TMT50指数分级证券投资基金转型而来）的基金经理，2021年5月起兼任国泰中证全指证券公司交易型开放式指数证券投资基金发起式联接基金的基金经理，2023年5月起兼任纳斯达克100交易型开放式指数证券投资基金和国泰标普500交易型开放式指数证券投资基金（QDII）的基金经理，2023年7月起兼任国泰中证半导体材料设备主题交易型开放式指数证券投资基金的基金经理。2017年7月起任投资总监（量化）、金融工程总监。","tickerId":12410140210,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20250019","exchange":"fm","cnInfoCode":"db20250019","lastUpdated":"2024-11-12T15:17:31.589Z","followedNum":7,"currency":"CNY","workingDate":"2014-01-12T16:00:00.000Z","fundCompanyId":4000050010000,"fundManagerSecondLevel":"company","pinyin":"axj","appointmentDate":"2021-05-18T16:00:00.000Z"}],"targetFunds":[{"_id":3000000512880,"shortName":"国泰中证全指证券公司ETF","stockType":"fund","stockCode":"512880","exchange":"sh","tickerId":512880}],"hotMetrics":{"fss":{"stockId":3000000012362,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1519,"f_ins_h_s_r_c_hy":0.14650000000000002,"f_ins_h_s_r_c_1y":0.1512,"f_ind_h_s_r":0.8481000000000001,"f_ind_h_s_r_c_hy":-0.14649999999999985,"f_ind_h_s_r_c_1y":-0.1512,"f_h_a":9018,"f_h_s_a":13060,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000012362,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.9784521458071467,"f_p_r_m1_ssc":5712,"f_p_r_m1_ssrp":0.8879355629486955,"f_p_r_m3_ssc":5573,"f_p_r_m3_ssrp":0.9691313711414213,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.9507229832572298,"f_p_r_y1_ssc":4483,"f_p_r_y1_ssrp":0.9428826416778224,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.7186223000583771,"f_p_r_y3_ssc":2825,"f_p_r_y3_ssrp":0.6009206798866855,"f_cagr_p_r_fs_ssc":5773,"f_cagr_p_r_fs_ssrp":0.7934857934857935},"fp":{"stockId":3000000012362,"type":"fp","f_p_r_fys":-0.12296626134612065,"f_p_r_m1":-0.06354576209198126,"f_p_r_m3":-0.13613360323886636,"f_p_r_m6":-0.15606460118655197,"f_p_r_y1":0.059371121224659484,"f_cagr_p_r_fs":0.004904837191715972,"f_p_r_d1":-0.007403979639056035,"f_p_r_y2":0.2997461928934,"f_cagr_p_r_fs_sic":43,"f_cagr_p_r_fs_sirp":0.4523809523809524,"f_p_r_fys_sic":43,"f_p_r_fys_sirp":0.023809523809523808,"f_p_r_m1_sic":43,"f_p_r_m1_sirp":0.21428571428571427,"f_p_r_m3_sic":43,"f_p_r_m3_sirp":0,"f_p_r_m6_sic":42,"f_p_r_m6_sirp":0,"f_p_r_y1_sic":41,"f_p_r_y1_sirp":0,"f_p_r_y2_sic":40,"f_p_r_y2_sirp":0,"f_p_r_y3":0.1703805279396624,"f_p_r_y3_sic":37,"f_p_r_y3_sirp":0,"last_data_date":"2026-04-07T16:00:00.000Z"},"ff":{"stockId":3000000012362,"type":"ff","f_m_f":66004,"f_m_f_r":0.005,"f_c_f":13200,"f_c_f_r":0.001,"f_m_a_c_f":79204,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-10T16:00:00.000Z","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":3000000012362,"type":"f_nlacan","f_nv_d":"2026-04-07T16:00:00.000Z","f_nv":1.0242,"f_nv_cr":0.037374658158614515},"f_as":{"stockId":3000000012362,"type":"f_as","f_tas":251231056.176,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012363,"name":"国泰中证全指证券公司交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"012363","tickerId":12363,"shortName":"国泰中证全指证券公司ETF联接C","__csrcFundId":9279,"lastUpdated":"2026-04-03T17:13:24.588Z","inceptionDate":"2021-05-18T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","followedNum":2,"status":"normal","setUpDate":"2021-05-18T16:00:00.000Z","setUpAssetScale":30303,"setUpShares":30303,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtzzqzzqgsjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"indexId":1000000399975},{"_id":3000000022509,"name":"国泰中证全指证券公司交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"022509","tickerId":22509,"shortName":"国泰中证全指证券公司ETF联接E","currency":"CNY","__csrcFundId":9279,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-03T17:13:24.572Z","inceptionDate":"2024-11-10T16:00:00.000Z","pinyin":"gtzzqzzqgsjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050010000,"__indexSourceEastMoney":1,"followedNum":1,"indexId":1000000399975}],"bondHoldings":[{"_id":"69723b151987889646e70da0","date":"2025-12-30T16:00:00.000Z","fundId":3000000012362,"stockCode":"019792","stockName":"25国债19","holdings":250000,"marketCap":25081226,"netValueRatio":0.0219,"lastUpdated":"2026-01-22T14:58:29.058Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":0.3271365423739334,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-29T16:00:00.000Z","managers":[{"name":"艾小军","d":"国泰黄金ETF联接、国泰上证180金融ETF联接、国泰上证180金融ETF、国泰中证计算机主题ETF联接、国泰黄金ETF、国泰中证军工ETF、国泰中证全指证券公司ETF、国泰国证航天军工指数（LOF）、国泰中证申万证券行业指数（LOF）、芯片ETF、国泰中证计算机主题ETF、国泰中证全指通信设备ETF、国泰中证全指通信设备ETF联接、国泰中证全指证券公司ETF联接、国泰纳斯达克100（QDII-ETF）、国泰标普500ETF、国泰中证半导体材料设备主题ETF的基金经理、投资总监（量化）、金融工程总监","wy":25,"md":"硕士。2001年5月至2006年9月在华安基金管理有限公司任量化分析师；2006年9月至2007年8月在汇丰晋信基金管理有限公司任应用分析师；2007年9月至2007年10月在平安资产管理有限公司任量化分析师；2007年10月加入国泰基金，历任金融工程分析师、高级产品经理和基金经理助理。2014年1月起任国泰黄金交易型开放式证券投资基金、上证180金融交易型开放式指数证券投资基金、国泰上证180金融交易型开放式指数证券投资基金联接基金的基金经理，2015年3月至2020年12月任国泰深证TMT50指数分级证券投资基金的基金经理，2015年4月至2021年1月任国泰沪深300指数证券投资基金的基金经理，2016年4月起兼任国泰黄金交易型开放式证券投资基金联接基金的基金经理，2016年7月起兼任国泰中证军工交易型开放式指数证券投资基金和国泰中证全指证券公司交易型开放式指数证券投资基金的基金经理，2017年3月至2017年5月任国泰保本混合型证券投资基金的基金经理，2017年3月至2018年12月任国泰策略收益灵活配置混合型证券投资基金的基金经理，2017年3月起兼任国泰国证航天军工指数证券投资基金（LOF）的基金经理，2017年4月起兼任国泰中证申万证券行业指数证券投资基金（LOF）的基金经理，2017年5月至2023年9月任国泰策略价值灵活配置混合型证券投资基金（由国泰保本混合型证券投资基金变更而来）的基金经理，2017年5月至2018年7月任国泰量化收益灵活配置混合型证券投资基金的基金经理，2017年8月起至2019年5月任国泰宁益定期开放灵活配置混合型证券投资基金的基金经理，2018年5月至2022年3月任国泰量化成长优选混合型证券投资基金的基金经理，2018年5月至2019年7月任国泰量化价值精选混合型证券投资基金的基金经理，2018年8月至2019年4月任国泰结构转型灵活配置混合型证券投资基金的基金经理，2018年12月至2019年3月任国泰量化策略收益混合型证券投资基金（由国泰策略收益灵活配置混合型证券投资基金变更而来）的基金经理，2019年4月至2019年11月任国泰沪深300指数增强型证券投资基金（由国泰结构转型灵活配置混合型证券投资基金变更而来）的基金经理，2019年5月至2019年11月任国泰中证500指数增强型证券投资基金（由国泰宁益定期开放灵活配置混合型证券投资基金变更注册而来）的基金经理，2019年5月起兼任国泰CES半导体芯片行业交易型开放式指数证券投资基金（由国泰CES半导体行业交易型开放式指数证券投资基金更名而来）的基金经理，2019年7月至2021年1月任上证5年期国债交易型开放式指数证券投资基金和上证10年期国债交易型开放式指数证券投资基金的基金经理，2019年7月起兼任国泰中证计算机主题交易型开放式指数证券投资基金的基金经理，2019年8月起兼任国泰中证全指通信设备交易型开放式指数证券投资基金的基金经理，2019年9月起兼任国泰中证全指通信设备交易型开放式指数证券投资基金发起式联接基金的基金经理，2020年12月起兼任国泰中证计算机主题交易型开放式指数证券投资基金联接基金（由国泰深证TMT50指数分级证券投资基金转型而来）的基金经理，2021年5月起兼任国泰中证全指证券公司交易型开放式指数证券投资基金发起式联接基金的基金经理，2023年5月起兼任纳斯达克100交易型开放式指数证券投资基金和国泰标普500交易型开放式指数证券投资基金（QDII）的基金经理，2023年7月起兼任国泰中证半导体材料设备主题交易型开放式指数证券投资基金的基金经理。2017年7月起任投资总监（量化）、金融工程总监。","ad":"2021-05-18T16:00:00.000Z"}]}}},"influencesList":[],"fundNetValueList":[{"date":"2024-04-09T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7764},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7737},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7607},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7736},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7597},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7749},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7799},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7755},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7761},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7754},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7765},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7742},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.8178},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.8296},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.8161},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.8203},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.8179},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.8068},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.8126},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.8184},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.8203},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.8242},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.8033},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.8034},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.8146},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.8152},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.8109},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.8126},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7973},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7871},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7945},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7863},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7885},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.787},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7852},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7774},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7823},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7784},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7694},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7657},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7653},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7651},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7646},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7806},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7809},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7863},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7764},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7689},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7701},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7627},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.752},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7605},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7523},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7375},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7374},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7382},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7349},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7368},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7238},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7248},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7068},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7204},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7214},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.731},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7292},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7292},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7354},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.74},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7442},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7525},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7576},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7408},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7328},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7405},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7533},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7475},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.75},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7861},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7833},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.768},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7638},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7642},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7614},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7643},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7572},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7554},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7646},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7592},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7673},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7631},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7626},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7553},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7533},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7412},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7479},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7484},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7419},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7421},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7451},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7633},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7451},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7511},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.75},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7568},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7602},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7602},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7565},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7573},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7553},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7563},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7569},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7668},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7663},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.7662},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.814},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.8323},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.8805},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.9553},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0528},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1372},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1135},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0857},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0752},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0803},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0436},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.05},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.044},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1117},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0849},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.093},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.089},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0872},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0956},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0968},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0857},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.083},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1114},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0991},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1395},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1973},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1942},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2806},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.25},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2515},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2274},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2228},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2063},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1598},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1472},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.168},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1697},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1814},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1276},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1197},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1185},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.144},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1331},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1621},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1748},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1746},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1621},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1743},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.188},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1768},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1874},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1844},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1998},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1667},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1506},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1501},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1488},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1467},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1516},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1378},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1571},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1508},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1515},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1601},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1706},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1215},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0668},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0395},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0387},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0495},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0408},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0355},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0188},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0228},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0631},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0535},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.052},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0549},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0599},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0627},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0581},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0618},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0736},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0477},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0488},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0645},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.085},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0866},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0796},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0956},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0897},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0919},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0952},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0686},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0815},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.078},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0989},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0928},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0774},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1033},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1014},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.07},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0662},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0744},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0739},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0979},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0805},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0725},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0763},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.082},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0755},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1078},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0962},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0975},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0975},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0895},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0734},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0722},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0682},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0676},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.069},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0684},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0498},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0477},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.053},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0512},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.9522},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.9668},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.9846},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.9976},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.9996},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0001},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.9971},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.9956},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.9951},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0008},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.006},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0043},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0056},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.001},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0088},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0017},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.9992},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0017},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0154},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0215},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0242},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0133},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0361},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0295},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0634},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0437},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0331},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0328},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0334},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0305},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.025},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0115},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.011},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0094},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0047},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0155},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0105},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0197},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0324},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0416},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0337},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0484},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0349},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0538},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0522},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0419},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0557},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0592},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0471},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0291},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0264},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0375},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0625},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1171},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0989},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0983},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0944},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0896},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0854},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0917},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0917},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0926},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1047},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0997},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1122},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1371},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1252},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1205},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1166},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1224},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1268},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1402},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1428},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1536},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1809},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1777},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1866},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1899},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1771},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1515},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1433},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1458},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1575},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.161},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1613},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1522},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.165},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1707},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1889},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1892},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2385},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2538},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2339},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2456},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2362},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2757},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2875},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2748},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2445},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2666},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2679},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2564},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2416},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2009},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1973},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2061},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.198},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1976},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1948},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2296},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2134},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2106},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2112},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.217},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1833},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1738},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1864},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1674},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1778},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.177},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1719},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2253},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2136},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2157},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2197},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2053},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1995},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2134},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2103},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1862},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1873},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1976},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1864},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1978},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.208},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2209},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2143},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2401},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2166},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2044},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2019},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1962},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1925},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2067},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1965},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2113},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1972},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1896},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2016},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1852},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1735},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1752},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1747},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1692},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1311},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1336},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.136},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1334},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1337},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1385},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.142},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1311},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1208},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1242},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1508},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1721},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1584},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.161},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1471},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1542},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1586},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1507},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1716},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1612},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1658},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1651},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1624},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1709},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.175},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1824},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.175},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.173},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1678},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1881},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2345},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.217},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1856},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1885},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.2051},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1973},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1901},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1721},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.163},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1588},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1637},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1565},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1583},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1569},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1649},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1527},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1524},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1662},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1496},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1351},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.133},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1473},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1508},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1427},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1546},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.152},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1502},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.143},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1317},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1302},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1363},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1251},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1273},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1134},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.1036},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.079},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0815},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0937},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0757},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0837},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0861},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0846},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0762},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0714},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0815},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0781},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0654},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0477},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0079},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0178},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0284},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.006},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0123},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0077},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0001},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0145},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.9978},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.9893},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":0.9873},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012362,"lxr_nv_fc":1.0242}],"priceMetricsList":[{"date":"2024-04-09T16:00:00.000Z","stockId":1000000399975,"cp":600.63,"r_cp":762.14},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000399975,"cp":598.39,"r_cp":759.3},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000399975,"cp":587.51,"r_cp":745.49},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000399975,"cp":598.09,"r_cp":758.92},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000399975,"cp":586.86,"r_cp":744.66},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000399975,"cp":599.34,"r_cp":760.5},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000399975,"cp":603.34,"r_cp":765.57},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000399975,"cp":599.82,"r_cp":761.11},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000399975,"cp":600.36,"r_cp":761.8},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000399975,"cp":599.56,"r_cp":761.06},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000399975,"cp":600.51,"r_cp":762.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000399975,"cp":598.76,"r_cp":760.05},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000399975,"cp":634.72,"r_cp":805.69},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000399975,"cp":644.13,"r_cp":817.64},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000399975,"cp":632.93,"r_cp":803.42},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000399975,"cp":636.57,"r_cp":808.04},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000399975,"cp":634.58,"r_cp":805.51},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000399975,"cp":625.57,"r_cp":794.08},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000399975,"cp":630.26,"r_cp":800.03},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000399975,"cp":635.09,"r_cp":806.16},{"stockId":1000000399975,"date":"2024-05-12T16:00:00.000Z","cp":636.74,"r_cp":808.26},{"stockId":1000000399975,"date":"2024-05-13T16:00:00.000Z","cp":639.97,"r_cp":812.35},{"stockId":1000000399975,"date":"2024-05-14T16:00:00.000Z","cp":622.7,"r_cp":790.44},{"stockId":1000000399975,"date":"2024-05-15T16:00:00.000Z","cp":622.72,"r_cp":790.51},{"stockId":1000000399975,"date":"2024-05-16T16:00:00.000Z","cp":632.02,"r_cp":802.31},{"stockId":1000000399975,"date":"2024-05-19T16:00:00.000Z","cp":632.55,"r_cp":802.99},{"stockId":1000000399975,"date":"2024-05-20T16:00:00.000Z","cp":629.05,"r_cp":798.54},{"stockId":1000000399975,"date":"2024-05-21T16:00:00.000Z","cp":630.35,"r_cp":800.27},{"stockId":1000000399975,"date":"2024-05-22T16:00:00.000Z","cp":617.77,"r_cp":784.3},{"stockId":1000000399975,"date":"2024-05-23T16:00:00.000Z","cp":609.36,"r_cp":773.63},{"stockId":1000000399975,"date":"2024-05-26T16:00:00.000Z","cp":615.36,"r_cp":781.26},{"stockId":1000000399975,"date":"2024-05-27T16:00:00.000Z","cp":608.61,"r_cp":772.69},{"stockId":1000000399975,"date":"2024-05-28T16:00:00.000Z","cp":610.47,"r_cp":775.05},{"stockId":1000000399975,"date":"2024-05-29T16:00:00.000Z","cp":609.07,"r_cp":773.48},{"stockId":1000000399975,"date":"2024-05-30T16:00:00.000Z","cp":607.63,"r_cp":771.65},{"stockId":1000000399975,"date":"2024-06-02T16:00:00.000Z","cp":601.08,"r_cp":763.43},{"stockId":1000000399975,"date":"2024-06-03T16:00:00.000Z","cp":605.1,"r_cp":768.53},{"stockId":1000000399975,"date":"2024-06-04T16:00:00.000Z","cp":601.85,"r_cp":764.4},{"stockId":1000000399975,"date":"2024-06-05T16:00:00.000Z","cp":594.36,"r_cp":754.89},{"stockId":1000000399975,"date":"2024-06-06T16:00:00.000Z","cp":591.07,"r_cp":750.96},{"stockId":1000000399975,"date":"2024-06-10T16:00:00.000Z","cp":590.74,"r_cp":750.53},{"stockId":1000000399975,"date":"2024-06-11T16:00:00.000Z","cp":590.61,"r_cp":750.37},{"stockId":1000000399975,"date":"2024-06-12T16:00:00.000Z","cp":589.76,"r_cp":749.72},{"stockId":1000000399975,"date":"2024-06-13T16:00:00.000Z","cp":603.68,"r_cp":767.41},{"stockId":1000000399975,"date":"2024-06-16T16:00:00.000Z","cp":604.04,"r_cp":767.87},{"stockId":1000000399975,"date":"2024-06-17T16:00:00.000Z","cp":608.52,"r_cp":773.56},{"stockId":1000000399975,"date":"2024-06-18T16:00:00.000Z","cp":600.07,"r_cp":763.23},{"stockId":1000000399975,"date":"2024-06-19T16:00:00.000Z","cp":593.86,"r_cp":755.39},{"stockId":1000000399975,"date":"2024-06-20T16:00:00.000Z","cp":594.87,"r_cp":756.66},{"stockId":1000000399975,"date":"2024-06-23T16:00:00.000Z","cp":588.72,"r_cp":748.85},{"stockId":1000000399975,"date":"2024-06-24T16:00:00.000Z","cp":579.92,"r_cp":737.66},{"stockId":1000000399975,"date":"2024-06-25T16:00:00.000Z","cp":586.64,"r_cp":746.56},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399975,"cp":579.83,"r_cp":737.88},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399975,"cp":566.3,"r_cp":722.3},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399975,"cp":567.04,"r_cp":723.24},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399975,"cp":564.29,"r_cp":719.73},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399975,"cp":565.33,"r_cp":721.7},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399975,"cp":554.62,"r_cp":708.03},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399975,"cp":555.44,"r_cp":709.08},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399975,"cp":540.71,"r_cp":690.27},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399975,"cp":551.74,"r_cp":704.55},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399975,"cp":552.51,"r_cp":705.54},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399975,"cp":560.47,"r_cp":715.7},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399975,"cp":559.01,"r_cp":713.84},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399975,"cp":558.95,"r_cp":713.76},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399975,"cp":563.52,"r_cp":720.36},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399975,"cp":567.25,"r_cp":725.14},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399975,"cp":570.63,"r_cp":729.47},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399975,"cp":577.46,"r_cp":738.25},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399975,"cp":581.59,"r_cp":743.55},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399975,"cp":567.9,"r_cp":726.05},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399975,"cp":561.44,"r_cp":717.79},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399975,"cp":567.38,"r_cp":725.84},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399975,"cp":577.7,"r_cp":739.16},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399975,"cp":572.92,"r_cp":733.04},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399975,"cp":575.07,"r_cp":735.79},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399975,"cp":604.4,"r_cp":773.38},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399975,"cp":602.3,"r_cp":770.69},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399975,"cp":589.85,"r_cp":754.76},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399975,"cp":586.44,"r_cp":750.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399975,"cp":586.58,"r_cp":750.78},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399975,"cp":584.3,"r_cp":747.87},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399975,"cp":586.32,"r_cp":750.98},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399975,"cp":580.43,"r_cp":743.54},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399975,"cp":578.98,"r_cp":741.71},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399975,"cp":586.48,"r_cp":751.32},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399975,"cp":582.11,"r_cp":745.72},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399975,"cp":588.76,"r_cp":754.25},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399975,"cp":584.36,"r_cp":749.8},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399975,"cp":583.98,"r_cp":749.34},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399975,"cp":577.66,"r_cp":741.63},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399975,"cp":575.76,"r_cp":739.58},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399975,"cp":565.7,"r_cp":726.84},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399975,"cp":571.18,"r_cp":733.97},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399975,"cp":569.64,"r_cp":734.51},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399975,"cp":564.33,"r_cp":727.66},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399975,"cp":564.49,"r_cp":727.87},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399975,"cp":566.94,"r_cp":731.03},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399975,"cp":581.77,"r_cp":750.15},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399975,"cp":566.94,"r_cp":731.03},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399975,"cp":571.89,"r_cp":737.41},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399975,"cp":571,"r_cp":736.27},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399975,"cp":576.55,"r_cp":743.42},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399975,"cp":579.33,"r_cp":747.02},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399975,"cp":579.19,"r_cp":746.84},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399975,"cp":576.25,"r_cp":743.05},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399975,"cp":576.87,"r_cp":743.85},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399975,"cp":575.29,"r_cp":741.82},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399975,"cp":576.08,"r_cp":742.86},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399975,"cp":576.61,"r_cp":743.54},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399975,"cp":584.62,"r_cp":753.86},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399975,"cp":584.1,"r_cp":753.4},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399975,"cp":584.02,"r_cp":753.29},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399975,"cp":618.55,"r_cp":797.83},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399975,"cp":631.73,"r_cp":814.84},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399975,"cp":667.98,"r_cp":861.59},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399975,"cp":727.41,"r_cp":938.25},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399975,"cp":802.82,"r_cp":1035.53},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399975,"cp":887.58,"r_cp":1144.86},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399975,"cp":850.16,"r_cp":1096.6},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399975,"cp":798.83,"r_cp":1030.39},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399975,"cp":797.76,"r_cp":1029.18},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399975,"cp":802.54,"r_cp":1035.35},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399975,"cp":773.74,"r_cp":998.25},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399975,"cp":778.97,"r_cp":1004.99},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399975,"cp":773.94,"r_cp":998.67},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399975,"cp":827.16,"r_cp":1067.5},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399975,"cp":809.96,"r_cp":1045.68},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399975,"cp":816.61,"r_cp":1054.26},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399975,"cp":812.41,"r_cp":1048.84},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399975,"cp":810.98,"r_cp":1047.03},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399975,"cp":817.35,"r_cp":1055.72},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399975,"cp":818.25,"r_cp":1056.88},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399975,"cp":809.43,"r_cp":1045.48},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399975,"cp":807.25,"r_cp":1042.68},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399975,"cp":829.7,"r_cp":1071.67},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399975,"cp":820.07,"r_cp":1059.23},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399975,"cp":852.02,"r_cp":1100.5},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399975,"cp":898.06,"r_cp":1159.96},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399975,"cp":895.56,"r_cp":1156.73},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399975,"cp":964.22,"r_cp":1245.41},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399975,"cp":939.14,"r_cp":1213.05},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399975,"cp":940.76,"r_cp":1215.14},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399975,"cp":919.96,"r_cp":1188.26},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399975,"cp":915.88,"r_cp":1183},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399975,"cp":902.39,"r_cp":1165.57},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399975,"cp":864.6,"r_cp":1116.76},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399975,"cp":854.4,"r_cp":1103.58},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399975,"cp":870.78,"r_cp":1124.75},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399975,"cp":872.15,"r_cp":1126.51},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399975,"cp":881.46,"r_cp":1138.54},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399975,"cp":838.64,"r_cp":1083.23},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399975,"cp":832.4,"r_cp":1075.18},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399975,"cp":831.4,"r_cp":1073.88},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399975,"cp":851.53,"r_cp":1099.88},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399975,"cp":842.86,"r_cp":1088.85},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399975,"cp":865.82,"r_cp":1118.5},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399975,"cp":876.02,"r_cp":1131.68},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399975,"cp":875.99,"r_cp":1131.64},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399975,"cp":865.88,"r_cp":1118.59},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399975,"cp":875.67,"r_cp":1131.26},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399975,"cp":886.71,"r_cp":1145.51},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399975,"cp":877.79,"r_cp":1133.99},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399975,"cp":886.22,"r_cp":1145.03},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399975,"cp":883.76,"r_cp":1141.86},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399975,"cp":896.02,"r_cp":1157.8},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399975,"cp":869.08,"r_cp":1123.18},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399975,"cp":856.22,"r_cp":1106.56},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399975,"cp":855.76,"r_cp":1105.96},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399975,"cp":854.63,"r_cp":1104.62},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399975,"cp":852.84,"r_cp":1102.31},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399975,"cp":855.78,"r_cp":1107.45},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399975,"cp":844.76,"r_cp":1093.18},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399975,"cp":860.19,"r_cp":1113.25},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399975,"cp":855.1,"r_cp":1106.65},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399975,"cp":855.75,"r_cp":1107.5},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399975,"cp":862.37,"r_cp":1116.26},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399975,"cp":870.62,"r_cp":1127.04},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399975,"cp":831.49,"r_cp":1076.4},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399975,"cp":787.5,"r_cp":1019.44},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399975,"cp":765.75,"r_cp":991.29},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399975,"cp":765.18,"r_cp":990.54},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399975,"cp":773.68,"r_cp":1001.56},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399975,"cp":766.89,"r_cp":992.76},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399975,"cp":762.67,"r_cp":987.31},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399975,"cp":749.55,"r_cp":970.32},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399975,"cp":752.61,"r_cp":974.28},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399975,"cp":784.09,"r_cp":1015.04},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399975,"cp":776.52,"r_cp":1005.23},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399975,"cp":775.38,"r_cp":1003.76},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399975,"cp":777.67,"r_cp":1006.73},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399975,"cp":781.6,"r_cp":1011.81},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399975,"cp":783.66,"r_cp":1014.64},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399975,"cp":780.06,"r_cp":1010},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399975,"cp":782.95,"r_cp":1013.75},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399975,"cp":792.25,"r_cp":1025.79},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399975,"cp":771.25,"r_cp":998.59},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399975,"cp":772.4,"r_cp":1000.09},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399975,"cp":784.85,"r_cp":1016.2},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399975,"cp":801.22,"r_cp":1037.41},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399975,"cp":802.7,"r_cp":1039.32},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399975,"cp":796.89,"r_cp":1031.8},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399975,"cp":809.79,"r_cp":1048.5},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399975,"cp":805.09,"r_cp":1042.41},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399975,"cp":806.87,"r_cp":1044.72},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399975,"cp":809.46,"r_cp":1048.07},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399975,"cp":788.3,"r_cp":1020.68},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399975,"cp":798.53,"r_cp":1033.92},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399975,"cp":795.76,"r_cp":1030.34},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399975,"cp":812.32,"r_cp":1051.77},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399975,"cp":807.48,"r_cp":1045.51},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399975,"cp":795.22,"r_cp":1029.63},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399975,"cp":815.68,"r_cp":1056.12},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399975,"cp":814.23,"r_cp":1054.24},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399975,"cp":788.78,"r_cp":1021.3},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399975,"cp":785.75,"r_cp":1017.37},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399975,"cp":789.78,"r_cp":1022.59},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399975,"cp":789.41,"r_cp":1022.11},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399975,"cp":808.27,"r_cp":1046.53},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399975,"cp":795,"r_cp":1029.35},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399975,"cp":788.82,"r_cp":1021.35},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399975,"cp":791.75,"r_cp":1025.15},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399975,"cp":796.18,"r_cp":1030.87},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399975,"cp":791.08,"r_cp":1024.28},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399975,"cp":816.95,"r_cp":1057.77},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399975,"cp":807.72,"r_cp":1045.82},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399975,"cp":808.89,"r_cp":1047.34},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399975,"cp":808.85,"r_cp":1047.29},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399975,"cp":802.36,"r_cp":1038.87},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399975,"cp":789.3,"r_cp":1021.97},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399975,"cp":788.4,"r_cp":1020.8},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399975,"cp":785.24,"r_cp":1016.71},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399975,"cp":784.7,"r_cp":1016.01},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399975,"cp":785.85,"r_cp":1017.5},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399975,"cp":785.4,"r_cp":1016.92},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399975,"cp":770.73,"r_cp":997.92},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399975,"cp":769.09,"r_cp":995.81},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399975,"cp":773.23,"r_cp":1001.16},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399975,"cp":771.85,"r_cp":999.38},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399975,"cp":694.71,"r_cp":899.5},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399975,"cp":705.84,"r_cp":913.9},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399975,"cp":719.68,"r_cp":931.83},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399975,"cp":729.87,"r_cp":945.02},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399975,"cp":731.42,"r_cp":947.03},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399975,"cp":731.84,"r_cp":947.57},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399975,"cp":729.51,"r_cp":944.56},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399975,"cp":728.08,"r_cp":943.07},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399975,"cp":727.7,"r_cp":942.58},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399975,"cp":732.16,"r_cp":948.35},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399975,"cp":736.27,"r_cp":953.68},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399975,"cp":734.95,"r_cp":951.97},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399975,"cp":735.99,"r_cp":953.31},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399975,"cp":732.39,"r_cp":948.65},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399975,"cp":738.5,"r_cp":956.57},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399975,"cp":732.96,"r_cp":949.39},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399975,"cp":731.03,"r_cp":946.89},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399975,"cp":732.94,"r_cp":949.37},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399975,"cp":743.68,"r_cp":963.28},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399975,"cp":748.51,"r_cp":969.53},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399975,"cp":750.58,"r_cp":972.21},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399975,"cp":742.09,"r_cp":961.21},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399975,"cp":759.82,"r_cp":984.26},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399975,"cp":754.61,"r_cp":977.51},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399975,"cp":781.12,"r_cp":1011.86},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399975,"cp":765.86,"r_cp":992.09},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399975,"cp":757.66,"r_cp":981.47},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399975,"cp":757.43,"r_cp":981.18},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399975,"cp":757.98,"r_cp":981.88},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399975,"cp":755.71,"r_cp":978.95},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399975,"cp":751.46,"r_cp":973.43},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399975,"cp":740.95,"r_cp":959.83},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399975,"cp":740.53,"r_cp":959.28},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399975,"cp":739.36,"r_cp":957.76},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399975,"cp":735.69,"r_cp":953.01},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399975,"cp":744.14,"r_cp":963.96},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399975,"cp":740.18,"r_cp":958.9},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399975,"cp":747.4,"r_cp":968.26},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399975,"cp":757.33,"r_cp":981.12},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399975,"cp":764.52,"r_cp":990.44},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399975,"cp":758.33,"r_cp":982.41},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399975,"cp":769.8,"r_cp":997.27},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399975,"cp":759.24,"r_cp":983.59},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399975,"cp":773.63,"r_cp":1002.77},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399975,"cp":772.25,"r_cp":1001.29},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399975,"cp":764.28,"r_cp":990.95},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399975,"cp":774.56,"r_cp":1004.83},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399975,"cp":777.29,"r_cp":1008.38},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399975,"cp":767.78,"r_cp":996.03},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399975,"cp":753.67,"r_cp":977.73},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399975,"cp":751.49,"r_cp":975.01},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399975,"cp":760.14,"r_cp":986.24},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399975,"cp":779.79,"r_cp":1011.72},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399975,"cp":822.39,"r_cp":1067},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399975,"cp":808.41,"r_cp":1048.85},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399975,"cp":807.45,"r_cp":1048.23},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399975,"cp":803.7,"r_cp":1044.16},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399975,"cp":799.97,"r_cp":1039.31},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399975,"cp":796.56,"r_cp":1034.87},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399975,"cp":801.79,"r_cp":1041.66},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399975,"cp":801.76,"r_cp":1041.63},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399975,"cp":802.52,"r_cp":1042.62},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399975,"cp":812.04,"r_cp":1054.99},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399975,"cp":808.02,"r_cp":1049.93},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399975,"cp":817.76,"r_cp":1062.58},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399975,"cp":837.56,"r_cp":1088.31},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399975,"cp":828.02,"r_cp":1076.15},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399975,"cp":824.31,"r_cp":1071.32},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399975,"cp":820.54,"r_cp":1067.19},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399975,"cp":825.11,"r_cp":1073.31},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399975,"cp":828.64,"r_cp":1077.91},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399975,"cp":839.62,"r_cp":1092.19},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399975,"cp":841.42,"r_cp":1094.61},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399975,"cp":850.03,"r_cp":1105.82},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399975,"cp":871.84,"r_cp":1134.18},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399975,"cp":869.05,"r_cp":1130.91},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399975,"cp":874.91,"r_cp":1140.26},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399975,"cp":877.56,"r_cp":1143.79},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399975,"cp":867.27,"r_cp":1130.38},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399975,"cp":847.05,"r_cp":1104.01},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399975,"cp":840.62,"r_cp":1095.65},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399975,"cp":842.58,"r_cp":1098.19},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399975,"cp":851.86,"r_cp":1110.32},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399975,"cp":854.63,"r_cp":1114.03},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399975,"cp":855.01,"r_cp":1114.53},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399975,"cp":847.69,"r_cp":1104.99},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399975,"cp":858.1,"r_cp":1118.56},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399975,"cp":862.7,"r_cp":1124.55},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399975,"cp":877.49,"r_cp":1144.2},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399975,"cp":877.4,"r_cp":1144.62},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399975,"cp":915.15,"r_cp":1195.13},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399975,"cp":927.16,"r_cp":1210.81},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399975,"cp":910.82,"r_cp":1189.64},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399975,"cp":920.04,"r_cp":1201.68},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399975,"cp":912.32,"r_cp":1191.72},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399975,"cp":943.18,"r_cp":1232.11},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399975,"cp":951.47,"r_cp":1244.44},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399975,"cp":940.94,"r_cp":1230.68},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399975,"cp":916.26,"r_cp":1198.39},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399975,"cp":933.97,"r_cp":1221.55},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399975,"cp":935.02,"r_cp":1222.93},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399975,"cp":925.93,"r_cp":1211.04},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399975,"cp":914.23,"r_cp":1195.74},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399975,"cp":882.03,"r_cp":1153.62},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399975,"cp":879.08,"r_cp":1149.76},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399975,"cp":885.93,"r_cp":1158.72},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399975,"cp":879.53,"r_cp":1150.35},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399975,"cp":879.19,"r_cp":1149.91},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399975,"cp":876.94,"r_cp":1146.97},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399975,"cp":904.5,"r_cp":1183.01},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399975,"cp":891.48,"r_cp":1165.98},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399975,"cp":889.52,"r_cp":1163.42},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399975,"cp":889.95,"r_cp":1163.99},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399975,"cp":894.58,"r_cp":1170.04},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399975,"cp":867.56,"r_cp":1134.93},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399975,"cp":859.82,"r_cp":1124.86},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399975,"cp":869.71,"r_cp":1137.81},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399975,"cp":854.97,"r_cp":1118.52},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399975,"cp":863.04,"r_cp":1129.1},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399975,"cp":862.44,"r_cp":1128.32},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399975,"cp":858.35,"r_cp":1123.02},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399975,"cp":900.07,"r_cp":1177.61},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399975,"cp":890.75,"r_cp":1165.42},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399975,"cp":892.67,"r_cp":1167.93},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399975,"cp":895.95,"r_cp":1172.22},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399975,"cp":883.89,"r_cp":1156.45},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399975,"cp":879.31,"r_cp":1150.47},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399975,"cp":890.08,"r_cp":1164.95},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399975,"cp":887.49,"r_cp":1161.6},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399975,"cp":868.99,"r_cp":1137.38},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399975,"cp":869.93,"r_cp":1138.62},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399975,"cp":877.82,"r_cp":1148.96},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399975,"cp":869.05,"r_cp":1137.64},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399975,"cp":877.83,"r_cp":1149.13},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399975,"cp":885.71,"r_cp":1159.62},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399975,"cp":895.74,"r_cp":1172.77},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399975,"cp":889.62,"r_cp":1166.04},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399975,"cp":909.67,"r_cp":1192.32},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399975,"cp":891.42,"r_cp":1168.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399975,"cp":881.78,"r_cp":1155.76},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399975,"cp":879.7,"r_cp":1153.04},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399975,"cp":875.3,"r_cp":1147.27},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399975,"cp":872.35,"r_cp":1143.4},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399975,"cp":883.47,"r_cp":1158.03},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399975,"cp":875.53,"r_cp":1147.64},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399975,"cp":887.03,"r_cp":1162.73},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399975,"cp":876.11,"r_cp":1148.41},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399975,"cp":870.02,"r_cp":1140.64},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399975,"cp":879.46,"r_cp":1153.02},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399975,"cp":866.77,"r_cp":1136.38},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399975,"cp":857.64,"r_cp":1124.55},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399975,"cp":858.95,"r_cp":1126.27},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399975,"cp":858.56,"r_cp":1125.75},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399975,"cp":854.35,"r_cp":1120.24},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399975,"cp":824.94,"r_cp":1081.67},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399975,"cp":827,"r_cp":1084.37},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399975,"cp":828.83,"r_cp":1086.77},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399975,"cp":826.76,"r_cp":1084.18},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399975,"cp":827.01,"r_cp":1084.51},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399975,"cp":830.77,"r_cp":1089.44},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399975,"cp":833.44,"r_cp":1092.94},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399975,"cp":825.04,"r_cp":1081.92},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399975,"cp":817.04,"r_cp":1071.43},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399975,"cp":819.66,"r_cp":1074.87},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399975,"cp":840.44,"r_cp":1102.12},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399975,"cp":857.01,"r_cp":1123.85},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399975,"cp":846.42,"r_cp":1109.96},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399975,"cp":848.43,"r_cp":1112.59},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399975,"cp":837.7,"r_cp":1098.53},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399975,"cp":842.83,"r_cp":1105.68},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399975,"cp":846.29,"r_cp":1110.22},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399975,"cp":840.05,"r_cp":1102.02},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399975,"cp":856.54,"r_cp":1123.66},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399975,"cp":848.12,"r_cp":1112.79},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399975,"cp":851.74,"r_cp":1117.64},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399975,"cp":851.25,"r_cp":1117.04},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399975,"cp":849.09,"r_cp":1114.23},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399975,"cp":855.46,"r_cp":1122.85},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399975,"cp":858.73,"r_cp":1127.13},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399975,"cp":864.45,"r_cp":1134.65},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399975,"cp":858.71,"r_cp":1127.16},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399975,"cp":856.73,"r_cp":1124.59},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399975,"cp":852.64,"r_cp":1119.22},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399975,"cp":868.54,"r_cp":1140.1},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399975,"cp":904.33,"r_cp":1187.08},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399975,"cp":890.97,"r_cp":1169.54},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399975,"cp":866.73,"r_cp":1137.83},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399975,"cp":869.01,"r_cp":1140.82},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000399975,"cp":881.86,"r_cp":1157.68},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399975,"cp":875.69,"r_cp":1149.59},{"stockId":1000000399975,"date":"2026-01-13T16:00:00.000Z","cp":870.02,"r_cp":1142.14},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399975,"cp":856.18,"r_cp":1123.97},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399975,"cp":849.13,"r_cp":1114.72},{"stockId":1000000399975,"date":"2026-01-18T16:00:00.000Z","cp":845.95,"r_cp":1110.55},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399975,"cp":849.75,"r_cp":1115.53},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399975,"cp":844.14,"r_cp":1108.17},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399975,"cp":845.55,"r_cp":1110.02},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399975,"cp":844.49,"r_cp":1108.63},{"stockId":1000000399975,"date":"2026-01-25T16:00:00.000Z","cp":850.7,"r_cp":1116.79},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000399975,"cp":841.26,"r_cp":1104.38},{"stockId":1000000399975,"date":"2026-01-27T16:00:00.000Z","cp":841.06,"r_cp":1104.13},{"stockId":1000000399975,"date":"2026-01-28T16:00:00.000Z","cp":851.83,"r_cp":1118.27},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000399975,"cp":838.83,"r_cp":1101.2},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000399975,"cp":827.57,"r_cp":1086.42},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000399975,"cp":825.99,"r_cp":1084.34},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000399975,"cp":837.01,"r_cp":1098.92},{"stockId":1000000399975,"date":"2026-02-04T16:00:00.000Z","cp":839.76,"r_cp":1102.52},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000399975,"cp":833.43,"r_cp":1094.24},{"stockId":1000000399975,"date":"2026-02-08T16:00:00.000Z","cp":841.61,"r_cp":1106.52},{"stockId":1000000399975,"date":"2026-02-09T16:00:00.000Z","cp":839.54,"r_cp":1103.8},{"stockId":1000000399975,"date":"2026-02-10T16:00:00.000Z","cp":838.07,"r_cp":1102.04},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000399975,"cp":832.27,"r_cp":1094.41},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000399975,"cp":823.65,"r_cp":1083.07},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000399975,"cp":822.66,"r_cp":1081.77},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399975,"cp":827.39,"r_cp":1088},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000399975,"cp":818.71,"r_cp":1076.58},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399975,"cp":820.38,"r_cp":1078.77},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399975,"cp":809.84,"r_cp":1064.91},{"stockId":1000000399975,"date":"2026-03-02T16:00:00.000Z","cp":802.32,"r_cp":1055.02},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000399975,"cp":783.45,"r_cp":1030.22},{"stockId":1000000399975,"date":"2026-03-04T16:00:00.000Z","cp":785.34,"r_cp":1032.69},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000399975,"cp":794.73,"r_cp":1045.05},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000399975,"cp":780.95,"r_cp":1026.93},{"stockId":1000000399975,"date":"2026-03-09T16:00:00.000Z","cp":787.1,"r_cp":1035.02},{"stockId":1000000399975,"date":"2026-03-10T16:00:00.000Z","cp":788.95,"r_cp":1037.45},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399975,"cp":787.85,"r_cp":1036},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399975,"cp":781.35,"r_cp":1027.45},{"stockId":1000000399975,"date":"2026-03-15T16:00:00.000Z","cp":777.67,"r_cp":1022.61},{"stockId":1000000399975,"date":"2026-03-16T16:00:00.000Z","cp":785.42,"r_cp":1032.8},{"stockId":1000000399975,"date":"2026-03-17T16:00:00.000Z","cp":782.92,"r_cp":1029.51},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399975,"cp":773.14,"r_cp":1016.66},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399975,"cp":759.45,"r_cp":998.66},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399975,"cp":728.75,"r_cp":958.28},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399975,"cp":736.4,"r_cp":968.34},{"stockId":1000000399975,"date":"2026-03-24T16:00:00.000Z","cp":744.57,"r_cp":979.09},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399975,"cp":727.42,"r_cp":956.53},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399975,"cp":732.23,"r_cp":962.86},{"stockId":1000000399975,"date":"2026-03-29T16:00:00.000Z","cp":728.7,"r_cp":958.22},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399975,"cp":722.89,"r_cp":950.57},{"stockId":1000000399975,"date":"2026-03-31T16:00:00.000Z","cp":733.98,"r_cp":965.16},{"stockId":1000000399975,"date":"2026-04-01T16:00:00.000Z","cp":721.21,"r_cp":948.37},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399975,"cp":714.72,"r_cp":939.83},{"stockId":1000000399975,"date":"2026-04-06T16:00:00.000Z","cp":713.22,"r_cp":937.87},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399975,"cp":741.49,"r_cp":975.04},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399975,"cp":725.01}]}