window.pageData = {"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":37648,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":905,"name":"中证500","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000905_Index_Methodology_cn.pdf","launchDate":"2007-01-14T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T07:03:15.846Z","description":"中证系列规模指数分别反映沪深市场不同市值规模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/000905factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证小盘500指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700905,"memoNum":157,"constituentsMarkets":["a"],"pinyin":"zz500","hotSpots":[""],"calculationMethod":"grading_weighted"},"startDate":"2024-04-04T10:59:42.389Z","endDate":"2026-04-04T10:59:42.389Z","stock":{"_id":3000000012499,"name":"汇添富中证500基本面增强指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","indexFundFlag":1,"stockCode":"012499","tickerId":12499,"shortName":"汇添富中证500基本面增强指数C","currency":"CNY","inceptionDate":"2021-09-15T16:00:00.000Z","fundCollectionId":4000050460000,"followedNum":0,"status":"normal","setUpDate":"2021-09-15T16:00:00.000Z","setUpAssetScale":123271276.27,"setUpShares":123271276.27,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfzz500jbmzqzsxzqtzjj","indexId":1000000000905,"fundCollection":{"_id":4000050460000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":905,"name":"中证500","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001700905},"managers":[{"_id":7072517090080,"name":"顾耀强","gender":"m","educationCode":"001002","birthYear":1977,"nationalityCode":"002001","resume":"顾耀强先生：国籍中国，学历清华大学管理学硕士，证券投资基金从业资格。从业经历曾任杭州永磁集团公司技术员、海通证券股份有限公司行业分析师、中海基金管理有限公司高级分析师、基金经理助理。2009年3月加入汇添富基金管理股份有限公司，历任高级行业分析师、基金经理助理，2009年12月22日至今任汇添富策略回报混合基金的基金经理，2012年3月9日至2020年9月3日任汇添富逆向投资混合基金的基金经理，2014年4月8日至2016年8月24日任汇添富均衡增长混合基金的基金经理，2016年7月27日至2019年1月18日任汇添富沪港深新价值股票基金的基金经理，2017年3月15日至今任汇添富绝对收益定开混合基金的基金经理。2012年03月09日至2020年09月03日担任汇添富逆向投资混合型证券投资基金基金基金经理。2019年8月24日至今任汇添富均衡增长混合基金的基金经理。","tickerId":72517090080,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801333994","exchange":"fm","cnInfoCode":"8801333994","lastUpdated":"2025-07-21T14:40:20.648Z","followedNum":3,"currency":"CNY","workingDate":"2009-12-21T16:00:00.000Z","fundCompanyId":4000050460000,"fundManagerSecondLevel":"company","pinyin":"gyq","appointmentDate":"2021-09-15T16:00:00.000Z"},{"_id":7002317244980,"name":"温琪","gender":"m","educationCode":"001001","resume":"温琪：男，2011年6月起加入汇添富基金管理股份有限公司。2024年06月05日至今任汇添富中证500基本面增强指数的基金经理。2024年09月27日至今任汇添富红利智选混合发起式的基金经理。","tickerId":2317244980,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019708","exchange":"fm","cnInfoCode":"j101019708","followedNum":0,"currency":"CNY","lastUpdated":"2026-04-01T14:51:12.141Z","workingDate":"2024-06-04T16:00:00.000Z","fundCompanyId":4000050460000,"fundManagerSecondLevel":"company","pinyin":"wq","appointmentDate":"2024-06-04T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000012499,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1324,"f_h_s_a":12710,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000012499,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.3300413000538696,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.7852137351086195,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.3304004309570839,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.3671993911719939,"f_p_r_y1_ssc":4480,"f_p_r_y1_ssrp":0.3962938155838357,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.6739638061879744,"f_p_r_y3_ssc":2822,"f_p_r_y3_ssrp":0.6979794399149238,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.7819222761970853},"fp":{"stockId":3000000012499,"type":"fp","f_p_r_fys":0.006025326797385766,"f_p_r_m1":-0.08345738742091546,"f_p_r_m3":0.006025326797385766,"f_p_r_m6":0.004179408766565196,"f_p_r_y1":0.2657073108056045,"f_cagr_p_r_fs":-0.0032950962628517377,"f_p_r_d1":0.000878514056224855,"f_p_r_y2":0.2757057757057786,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.990521327014218,"f_p_r_fys_sic":210,"f_p_r_fys_sirp":0.5550239234449761,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.0995260663507109,"f_p_r_m3_sic":194,"f_p_r_m3_sirp":0.8031088082901554,"f_p_r_m6_sic":193,"f_p_r_m6_sirp":0.921875,"f_p_r_y1_sic":184,"f_p_r_y1_sirp":1,"f_p_r_y2_sic":172,"f_p_r_y2_sirp":0.9649122807017544,"f_p_r_y3":0.08694692706609475,"f_p_r_y3_sic":154,"f_p_r_y3_sirp":0.9215686274509803,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000012499,"type":"ff","f_m_f":462700,"f_m_f_r":0.012,"f_c_f":77116,"f_c_f_r":0.002,"f_m_a_c_f":539816,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000012499,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":0.9851,"f_nv_cr":-0.008654523498037636},"f_as":{"stockId":3000000012499,"type":"f_as","f_tas":16340938.559999999,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012498,"__csrcFundId":9451,"stockCode":"012498","shortName":"汇添富中证500基本面增强指数A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":12498,"masterFundFlag":1,"lastUpdated":"2026-04-03T17:15:35.353Z","status":"normal","exchange":"jj","name":"汇添富中证500基本面增强指数型证券投资基金","fundCollectionId":4000050460000,"currency":"CNY","inceptionDate":"2021-09-15T16:00:00.000Z","followedNum":4,"masterFundShortName":"汇添富中证500基本面增强指数","setUpDate":"2021-09-15T16:00:00.000Z","setUpAssetScale":166454950.83,"setUpShares":166454950.83,"pinyin":"htfzz500jbmzqzsxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000905}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012498,"stockId":600673,"holdings":38500,"marketCap":863555,"netValueRatio":0.0129,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03651202749140836,"stock":{"stockCode":"600673","exchange":"sh","stockType":"company","tickerId":600673,"name":"东阳光"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012498,"stockId":2738,"holdings":3500,"marketCap":274925,"netValueRatio":0.0041,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5868686868686868,"stock":{"stockCode":"002738","exchange":"sz","stockType":"company","tickerId":2738,"name":"中矿资源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012498,"stockId":2532,"holdings":16500,"marketCap":266970,"netValueRatio":0.004,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.4167283342213035,"stock":{"stockCode":"002532","exchange":"sz","stockType":"company","tickerId":2532,"name":"天山铝业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012498,"stockId":878,"holdings":13000,"marketCap":266630,"netValueRatio":0.004,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1733409610983987,"stock":{"stockCode":"000878","exchange":"sz","stockType":"company","tickerId":878,"name":"云南铜业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012498,"stockId":688387,"holdings":20624,"marketCap":266049,"netValueRatio":0.004,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.8587896253602296,"stock":{"name":"信科移动","exchange":"sh","stockType":"company","stockCode":"688387","tickerId":688387}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012498,"stockId":2756,"holdings":4700,"marketCap":254975,"netValueRatio":0.0038,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.41087185909254376,"stock":{"stockCode":"002756","exchange":"sz","stockType":"company","tickerId":2756,"name":"永兴材料"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012498,"stockId":300136,"holdings":4100,"marketCap":254200,"netValueRatio":0.0038,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":1.4031007751938,"stock":{"stockCode":"300136","exchange":"sz","stockType":"company","tickerId":300136,"name":"信维通信"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012498,"stockId":601168,"holdings":8900,"marketCap":245996,"netValueRatio":0.0037,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2563636363636368,"stock":{"stockCode":"601168","exchange":"sh","stockType":"company","tickerId":601168,"name":"西部矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012498,"stockId":2203,"holdings":19300,"marketCap":244338,"netValueRatio":0.0037,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.017928794178794782,"stock":{"stockCode":"002203","exchange":"sz","stockType":"company","tickerId":2203,"name":"海亮股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012498,"stockId":603979,"holdings":3200,"marketCap":243680,"netValueRatio":0.0036,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09191281904215609,"stock":{"stockCode":"603979","exchange":"sh","stockType":"company","tickerId":603979,"name":"金诚信"}}],"bondHoldings":[{"_id":"69723b161987889646e70e0d","date":"2025-12-30T16:00:00.000Z","fundId":3000000012498,"stockCode":"019766","stockName":"25国债01","holdings":9000,"marketCap":910039,"netValueRatio":0.0136,"lastUpdated":"2026-01-22T14:58:30.975Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b161987889646e70e0e","date":"2025-12-30T16:00:00.000Z","fundId":3000000012498,"stockCode":"102298","stockName":"国债2508","holdings":3000,"marketCap":303028,"netValueRatio":0.0045,"lastUpdated":"2026-01-22T14:58:30.978Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b161987889646e70e0f","date":"2025-12-30T16:00:00.000Z","fundId":3000000012498,"stockCode":"113696","stockName":"伯25转债","holdings":250,"marketCap":35675,"netValueRatio":0.0005,"lastUpdated":"2026-01-22T14:58:30.981Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"顾耀强","d":"本基金的基金经理,增强收益部总监","wy":21,"md":"国籍：中国。学历：清华大学管理学硕士。从业资格：证券投资基金从业资格。从业经历：曾任杭州永磁集团公司技术员、海通证券股份有限公司行业分析师、中海基金管理有限公司高级分析师、基金经理助理。2009年3月加入汇添富基金管理股份有限公司，历任高级行业分析师、基金经理助理，现任增强收益部总监。2009年12月22日至今任汇添富策略回报混合型证券投资基金的基金经理。2012年3月9日至2020年9月3日任汇添富逆向投资混合型证券投资基金的基金经理。2014年4月8日至2016年8月24日任汇添富均衡增长混合型证券投资基金的基金经理。2016年7月27日至2019年1月18日任汇添富沪港深新价值股票型证券投资基金的基金经理。2017年3月15日至今任汇添富绝对收益策略定期开放混合型发起式证券投资基金的基金经理。2019年8月24日至2024年10月18日任汇添富均衡增长混合型证券投资基金的基金经理。2021年1月20日至今任汇添富沪深300基本面增强指数型证券投资基金的基金经理。2021年2月5日至2022年9月22日任汇添富价值成长均衡投资混合型证券投资基金的基金经理。2021年9月16日至今任汇添富中证500基本面增强指数型证券投资基金的基金经理。","ad":"2021-09-15T16:00:00.000Z"},{"name":"温琪","d":"本基金的基金经理","wy":15,"md":"国籍：中国。学历：中国科学技术大学金融工程博士。从业资格：证券投资基金从业资格。从业经历：2011年6月起加入汇添富基金管理股份有限公司。2024年6月5日至今任汇添富中证500基本面增强指数型证券投资基金的基金经理。2024年9月27日至今任汇添富红利智选混合型发起式证券投资基金的基金经理。","ad":"2024-06-04T16:00:00.000Z"}]}}},"influencesList":[],"fundNetValueList":[{"date":"2024-04-07T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7608},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7664},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7581},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7625},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7611},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7691},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7509},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7682},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7699},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7637},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7585},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.752},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7593},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7596},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7722},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.787},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7827},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7967},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7965},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7869},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7998},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7961},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7896},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7887},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7834},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7814},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7908},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7959},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7893},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7888},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7727},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.764},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7724},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7653},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.768},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7666},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.766},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7633},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.772},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7638},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.759},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.756},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7599},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7616},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7598},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7627},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7609},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7633},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7561},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7503},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7509},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7396},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7356},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7413},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7285},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7334},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7329},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.743},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7348},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7278},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7219},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7258},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7192},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7341},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7267},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7367},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7306},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7303},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7324},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7207},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7232},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7189},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7155},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.6962},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.6899},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.6839},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.6939},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.6919},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.6871},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7094},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7053},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.6948},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.6782},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.6832},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.6848},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.6856},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.6823},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.6835},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.6859},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.677},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.6803},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.6797},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.6829},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.673},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.6713},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.6665},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.6673},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.6661},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.6606},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.6602},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.6647},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.6754},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.6647},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.6695},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.6652},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.6649},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.6561},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.6502},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.6504},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.6499},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.6492},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.6462},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.6496},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.6544},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.6535},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.6541},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.6809},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.6843},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7091},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7382},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7958},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8349},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7806},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7807},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7574},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7746},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7564},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7547},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7489},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7752},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7823},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7875},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7878},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7814},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7882},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7943},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7872},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7883},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7901},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7772},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7903},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8139},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8156},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8284},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8297},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8474},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8373},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8355},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8119},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7919},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7775},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7924},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8003},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7992},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.77},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7685},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.762},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7769},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7712},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7829},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7929},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7907},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7827},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7864},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7952},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.79},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7959},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8035},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8098},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7962},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7883},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7787},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7825},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7852},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7882},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7748},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.785},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7791},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7858},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7844},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7835},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7633},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7429},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7306},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7321},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7381},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7365},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7343},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7243},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7258},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7472},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7414},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7448},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7492},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7514},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7536},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.75},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7475},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7544},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7472},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.748},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7614},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7714},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7784},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7751},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7856},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7795},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.788},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7883},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7757},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7894},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7911},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8046},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8018},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7935},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8018},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.798},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7763},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7795},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7862},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7873},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7997},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7968},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7975},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8011},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7997},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7932},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8072},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8071},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8106},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8071},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8014},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7915},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7909},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7886},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7891},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7902},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.785},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7773},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7821},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7826},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7783},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7173},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7255},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7367},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7484},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7514},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7566},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7545},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7504},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7503},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7494},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7575},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.757},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7556},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7537},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7557},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7523},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7531},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7545},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7659},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7669},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7685},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7638},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7699},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7704},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7736},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7647},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7649},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7657},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7696},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7706},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7644},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7585},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7605},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7595},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.758},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.768},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7636},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.769},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7749},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7765},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7768},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7823},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7767},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7809},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7824},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.775},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7777},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7763},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7746},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7658},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7619},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7657},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7765},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7887},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7864},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7895},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7965},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.801},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7954},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7992},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7991},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.7981},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8071},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8037},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8074},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8141},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8128},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8137},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8131},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8226},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8246},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8306},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8351},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8335},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8463},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8484},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8534},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8582},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8517},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8414},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8392},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8457},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8518},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8594},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8569},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.855},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8642},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8668},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8778},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8676},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8853},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8991},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.8966},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9062},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9039},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9198},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9355},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9366},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.924},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9428},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9462},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9552},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9346},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9209},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9002},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9262},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9362},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9282},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9272},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9488},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9518},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9494},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9546},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.962},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9505},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9478},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9519},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9457},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9663},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9687},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9573},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9721},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.981},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9968},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9764},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9742},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9508},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9633},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9547},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9281},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9341},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9488},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9418},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9432},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9581},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.973},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9677},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9856},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9738},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9688},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9688},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9524},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9554},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9693},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9689},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9724},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9679},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.962},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9753},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9629},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9621},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9509},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.948},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9404},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9101},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9156},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9246},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9246},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9236},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9337},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9427},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9357},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9317},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9319},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9422},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9485},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9398},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9441},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9352},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9464},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9403},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9271},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9427},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9378},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.946},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9561},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9556},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9668},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9735},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9791},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9755},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9794},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9792},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0009},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0219},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0304},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0311},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0522},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0739},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0614},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0696},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0696},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0721},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0791},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0713},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0834},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0872},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.1104},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.1},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.1063},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.1109},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0996},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0822},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0434},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0736},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0751},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0589},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0588},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0777},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0791},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0816},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0943},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0817},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0913},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.1083},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.1117},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.1212},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.1195},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0748},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.07},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0755},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.083},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0734},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0892},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0887},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0857},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.072},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0646},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0446},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0521},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0273},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0145},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9771},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9964},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0145},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0002},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0124},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0134},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9963},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":1.0115},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9937},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012499,"lxr_nv_fc":0.9851}],"priceMetricsList":[{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000905,"cp":5298.59,"r_cp":6339.78},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000905,"cp":5342.9,"r_cp":6392.79},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000905,"cp":5275.47,"r_cp":6312.12},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000905,"cp":5301.81,"r_cp":6343.63},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000905,"cp":5277.22,"r_cp":6314.21},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000905,"cp":5339.72,"r_cp":6388.99},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000905,"cp":5191.55,"r_cp":6211.71},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000905,"cp":5339.75,"r_cp":6389.13},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000905,"cp":5349.84,"r_cp":6401.21},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000905,"cp":5314.87,"r_cp":6359.37},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000905,"cp":5267.58,"r_cp":6303.7},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000905,"cp":5208.27,"r_cp":6233.14},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000905,"cp":5263.04,"r_cp":6298.74},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000905,"cp":5259.34,"r_cp":6294.56},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000905,"cp":5372.12,"r_cp":6430.04},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000905,"cp":5478.49,"r_cp":6557.37},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000905,"cp":5441.14,"r_cp":6512.67},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000905,"cp":5528.6,"r_cp":6617.36},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000905,"cp":5527.08,"r_cp":6615.54},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000905,"cp":5458.76,"r_cp":6533.9},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000905,"cp":5556.77,"r_cp":6651.22},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000905,"cp":5535.4,"r_cp":6627.78},{"stockId":1000000000905,"date":"2024-05-12T16:00:00.000Z","cp":5505.26,"r_cp":6591.7},{"stockId":1000000000905,"date":"2024-05-13T16:00:00.000Z","cp":5500.74,"r_cp":6586.62},{"stockId":1000000000905,"date":"2024-05-14T16:00:00.000Z","cp":5446.66,"r_cp":6523.2},{"stockId":1000000000905,"date":"2024-05-15T16:00:00.000Z","cp":5424.67,"r_cp":6500.7},{"stockId":1000000000905,"date":"2024-05-16T16:00:00.000Z","cp":5491.89,"r_cp":6582.32},{"stockId":1000000000905,"date":"2024-05-19T16:00:00.000Z","cp":5523.5,"r_cp":6621.33},{"stockId":1000000000905,"date":"2024-05-20T16:00:00.000Z","cp":5478.91,"r_cp":6569.82},{"stockId":1000000000905,"date":"2024-05-21T16:00:00.000Z","cp":5468.61,"r_cp":6561.53},{"stockId":1000000000905,"date":"2024-05-22T16:00:00.000Z","cp":5362.31,"r_cp":6436.46},{"stockId":1000000000905,"date":"2024-05-23T16:00:00.000Z","cp":5313.45,"r_cp":6380.8},{"stockId":1000000000905,"date":"2024-05-26T16:00:00.000Z","cp":5371.37,"r_cp":6450.78},{"stockId":1000000000905,"date":"2024-05-27T16:00:00.000Z","cp":5316.13,"r_cp":6385.7},{"stockId":1000000000905,"date":"2024-05-28T16:00:00.000Z","cp":5328.31,"r_cp":6404.32},{"stockId":1000000000905,"date":"2024-05-29T16:00:00.000Z","cp":5308.66,"r_cp":6385.7},{"stockId":1000000000905,"date":"2024-05-30T16:00:00.000Z","cp":5308.54,"r_cp":6388.46},{"stockId":1000000000905,"date":"2024-06-02T16:00:00.000Z","cp":5274.07,"r_cp":6347.34},{"stockId":1000000000905,"date":"2024-06-03T16:00:00.000Z","cp":5341.95,"r_cp":6429.35},{"stockId":1000000000905,"date":"2024-06-04T16:00:00.000Z","cp":5277.94,"r_cp":6355.43},{"stockId":1000000000905,"date":"2024-06-05T16:00:00.000Z","cp":5228.8,"r_cp":6301.87},{"stockId":1000000000905,"date":"2024-06-06T16:00:00.000Z","cp":5208.98,"r_cp":6284.2},{"stockId":1000000000905,"date":"2024-06-10T16:00:00.000Z","cp":5217.47,"r_cp":6294.63},{"stockId":1000000000905,"date":"2024-06-11T16:00:00.000Z","cp":5232.95,"r_cp":6316.11},{"stockId":1000000000905,"date":"2024-06-12T16:00:00.000Z","cp":5194.59,"r_cp":6274.64},{"stockId":1000000000905,"date":"2024-06-13T16:00:00.000Z","cp":5213.09,"r_cp":6300.09},{"stockId":1000000000905,"date":"2024-06-16T16:00:00.000Z","cp":5207.13,"r_cp":6293.51},{"stockId":1000000000905,"date":"2024-06-17T16:00:00.000Z","cp":5230.89,"r_cp":6324.31},{"stockId":1000000000905,"date":"2024-06-18T16:00:00.000Z","cp":5168.82,"r_cp":6251.78},{"stockId":1000000000905,"date":"2024-06-19T16:00:00.000Z","cp":5094.57,"r_cp":6162.87},{"stockId":1000000000905,"date":"2024-06-20T16:00:00.000Z","cp":5102.33,"r_cp":6174.57},{"stockId":1000000000905,"date":"2024-06-23T16:00:00.000Z","cp":4992.91,"r_cp":6043.66},{"stockId":1000000000905,"date":"2024-06-24T16:00:00.000Z","cp":4948.63,"r_cp":5990.78},{"stockId":1000000000905,"date":"2024-06-25T16:00:00.000Z","cp":5020.43,"r_cp":6081.92},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000905,"cp":4928.05,"r_cp":5971.34},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000905,"cp":4942.78,"r_cp":5992.19},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5003.16,"r_cp":6065.39},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000905,"cp":4949.48,"r_cp":6000.95},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000905,"cp":4910.92,"r_cp":5954.61},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000905,"cp":4834.5,"r_cp":5863.37},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000905,"cp":4866.26,"r_cp":5906.1},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000905,"cp":4783.62,"r_cp":5806.57},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000905,"cp":4876.9,"r_cp":5921.88},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000905,"cp":4844.16,"r_cp":5883.51},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000905,"cp":4939.73,"r_cp":6001.28},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000905,"cp":4919.36,"r_cp":5979.4},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000905,"cp":4883.9,"r_cp":5936.63},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000905,"cp":4898.36,"r_cp":5955.72},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000905,"cp":4856.58,"r_cp":5905.68},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000905,"cp":4877.69,"r_cp":5933.02},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000905,"cp":4872.05,"r_cp":5926.35},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000905,"cp":4865.98,"r_cp":5919.28},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000905,"cp":4722.8,"r_cp":5745.31},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000905,"cp":4668.06,"r_cp":5679.14},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000905,"cp":4665.45,"r_cp":5676.11},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000905,"cp":4736.38,"r_cp":5763.95},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000905,"cp":4708.84,"r_cp":5730.89},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000905,"cp":4699.28,"r_cp":5720.56},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000905,"cp":4886.41,"r_cp":5949.41},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000905,"cp":4852.97,"r_cp":5908.89},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000905,"cp":4788.62,"r_cp":5830.53},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000905,"cp":4693.85,"r_cp":5715.3},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000905,"cp":4750.78,"r_cp":5784.8},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000905,"cp":4751.94,"r_cp":5786.38},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000905,"cp":4755.81,"r_cp":5792.01},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000905,"cp":4720.31,"r_cp":5749.19},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000905,"cp":4714.16,"r_cp":5741.69},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000905,"cp":4731.84,"r_cp":5763.25},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000905,"cp":4667.07,"r_cp":5684.37},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000905,"cp":4698.38,"r_cp":5722.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000905,"cp":4670.38,"r_cp":5689.94},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000905,"cp":4682.96,"r_cp":5705.32},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000905,"cp":4602.01,"r_cp":5606.94},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000905,"cp":4587.12,"r_cp":5588.8},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000905,"cp":4533.37,"r_cp":5523.31},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000905,"cp":4537.09,"r_cp":5528.05},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000905,"cp":4544.36,"r_cp":5537.12},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000905,"cp":4495.29,"r_cp":5477.33},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000905,"cp":4500.01,"r_cp":5483.08},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000905,"cp":4557.9,"r_cp":5553.62},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000905,"cp":4639.11,"r_cp":5652.58},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000905,"cp":4546.88,"r_cp":5540.2},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000905,"cp":4596.48,"r_cp":5600.85},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000905,"cp":4582.08,"r_cp":5583.31},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000905,"cp":4601.09,"r_cp":5607.27},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000905,"cp":4537.45,"r_cp":5529.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000905,"cp":4507.19,"r_cp":5492.87},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000905,"cp":4507.71,"r_cp":5494.03},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000905,"cp":4514.92,"r_cp":5502.94},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000905,"cp":4496.59,"r_cp":5480.61},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000905,"cp":4450.96,"r_cp":5425.49},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000905,"cp":4462.87,"r_cp":5440.06},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000905,"cp":4520.39,"r_cp":5510.18},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000905,"cp":4498.39,"r_cp":5483.55},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000905,"cp":4494.69,"r_cp":5479.08},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000905,"cp":4689.6,"r_cp":5716.93},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000905,"cp":4731.48,"r_cp":5768.35},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000905,"cp":4938.18,"r_cp":6020.61},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000905,"cp":5201.67,"r_cp":6342.77},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000905,"cp":5743.22,"r_cp":7003.33},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000905,"cp":6155.58,"r_cp":7506.17},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000905,"cp":5735.64,"r_cp":6994.09},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000905,"cp":5690.88,"r_cp":6940.33},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000905,"cp":5470.81,"r_cp":6672.6},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000905,"cp":5608.15,"r_cp":6840.23},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000905,"cp":5472.56,"r_cp":6675.57},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000905,"cp":5461.09,"r_cp":6662.52},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000905,"cp":5418.99,"r_cp":6611.95},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000905,"cp":5640.02,"r_cp":6882.02},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000905,"cp":5704.23,"r_cp":6960.67},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000905,"cp":5753.85,"r_cp":7021.22},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000905,"cp":5776.38,"r_cp":7049.1},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000905,"cp":5726.7,"r_cp":6988.68},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000905,"cp":5809.69,"r_cp":7090.42},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000905,"cp":5883.72,"r_cp":7180.85},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000905,"cp":5812.53,"r_cp":7094.01},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000905,"cp":5837.93,"r_cp":7125.01},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000905,"cp":5901.29,"r_cp":7202.36},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000905,"cp":5831.82,"r_cp":7117.58},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000905,"cp":5928.91,"r_cp":7236.09},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000905,"cp":6111.97,"r_cp":7459.53},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000905,"cp":6125.79,"r_cp":7476.39},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000905,"cp":6239.56,"r_cp":7615.47},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000905,"cp":6222.45,"r_cp":7594.85},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000905,"cp":6330.62,"r_cp":7727.28},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000905,"cp":6263.88,"r_cp":7645.88},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000905,"cp":6259.84,"r_cp":7640.95},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000905,"cp":6078.31,"r_cp":7419.36},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000905,"cp":5924.48,"r_cp":7231.82},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000905,"cp":5833.04,"r_cp":7120.78},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000905,"cp":5936.6,"r_cp":7247.48},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000905,"cp":5992.39,"r_cp":7315.59},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000905,"cp":5985.31,"r_cp":7307.52},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000905,"cp":5750.25,"r_cp":7020.86},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000905,"cp":5735.65,"r_cp":7003.13},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000905,"cp":5690.48,"r_cp":6947.98},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000905,"cp":5804.94,"r_cp":7087.73},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000905,"cp":5757.6,"r_cp":7029.93},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000905,"cp":5851.94,"r_cp":7145.12},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000905,"cp":5943.62,"r_cp":7257.22},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000905,"cp":5932.12,"r_cp":7243.17},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000905,"cp":5879.27,"r_cp":7178.92},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000905,"cp":5901.99,"r_cp":7207.56},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000905,"cp":5979.2,"r_cp":7302.42},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000905,"cp":5947.11,"r_cp":7263.24},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000905,"cp":5992.09,"r_cp":7318.77},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000905,"cp":6047.11,"r_cp":7385.96},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000905,"cp":6100.39,"r_cp":7451.1},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000905,"cp":5988.29,"r_cp":7314.27},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000905,"cp":5912.6,"r_cp":7221.82},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000905,"cp":5848.16,"r_cp":7143.18},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000905,"cp":5888.62,"r_cp":7192.59},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000905,"cp":5901.92,"r_cp":7208.85},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000905,"cp":5917.18,"r_cp":7227.92},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000905,"cp":5818.55,"r_cp":7107.45},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000905,"cp":5895.26,"r_cp":7201.43},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000905,"cp":5840.29,"r_cp":7134.28},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000905,"cp":5887.06,"r_cp":7191.41},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000905,"cp":5899.17,"r_cp":7206.34},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000905,"cp":5898.88,"r_cp":7205.99},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000905,"cp":5725.73,"r_cp":6994.56},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000905,"cp":5545.82,"r_cp":6774.77},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000905,"cp":5427.8,"r_cp":6630.61},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000905,"cp":5427.1,"r_cp":6629.91},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000905,"cp":5484.68,"r_cp":6700.26},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000905,"cp":5461.59,"r_cp":6672.04},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000905,"cp":5456.59,"r_cp":6665.93},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000905,"cp":5369.28,"r_cp":6559.46},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000905,"cp":5381.7,"r_cp":6574.62},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000905,"cp":5572.27,"r_cp":6807.44},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000905,"cp":5522.46,"r_cp":6746.59},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000905,"cp":5545.63,"r_cp":6774.9},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000905,"cp":5587.29,"r_cp":6826.01},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000905,"cp":5614.33,"r_cp":6859.79},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000905,"cp":5633.92,"r_cp":6884},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000905,"cp":5607.06,"r_cp":6851.31},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000905,"cp":5584.25,"r_cp":6824.17},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000905,"cp":5649.95,"r_cp":6904.92},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000905,"cp":5589.34,"r_cp":6830.85},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000905,"cp":5614.39,"r_cp":6861.46},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000905,"cp":5747.9,"r_cp":7024.63},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000905,"cp":5833.99,"r_cp":7129.84},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000905,"cp":5888.55,"r_cp":7196.52},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000905,"cp":5858.28,"r_cp":7159.52},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000905,"cp":5940.53,"r_cp":7260.04},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000905,"cp":5898.26,"r_cp":7208.39},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000905,"cp":5947.8,"r_cp":7268.92},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000905,"cp":5948.72,"r_cp":7270.05},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000905,"cp":5840.71,"r_cp":7138.05},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000905,"cp":5943.88,"r_cp":7264.14},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000905,"cp":5957.55,"r_cp":7280.84},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000905,"cp":6057.06,"r_cp":7402.71},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000905,"cp":6044.97,"r_cp":7387.93},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000905,"cp":5979.97,"r_cp":7308.48},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000905,"cp":6051.74,"r_cp":7396.2},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000905,"cp":6028.99,"r_cp":7368.39},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000905,"cp":5859.87,"r_cp":7161.71},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000905,"cp":5885.77,"r_cp":7193.59},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000905,"cp":5937.63,"r_cp":7256.98},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000905,"cp":5950.7,"r_cp":7272.95},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000905,"cp":6047.77,"r_cp":7391.59},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000905,"cp":6013.77,"r_cp":7350.04},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000905,"cp":6013.62,"r_cp":7349.85},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000905,"cp":6044.97,"r_cp":7388.17},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000905,"cp":6040.5,"r_cp":7382.7},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000905,"cp":5993.97,"r_cp":7325.83},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000905,"cp":6099.98,"r_cp":7455.4},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000905,"cp":6108.02,"r_cp":7465.22},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000905,"cp":6133.3,"r_cp":7496.12},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000905,"cp":6101.44,"r_cp":7457.18},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000905,"cp":6059.49,"r_cp":7405.91},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000905,"cp":5971.93,"r_cp":7298.9},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000905,"cp":5969.08,"r_cp":7295.41},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000905,"cp":5946.95,"r_cp":7268.37},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000905,"cp":5948.5,"r_cp":7270.44},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000905,"cp":5957.6,"r_cp":7281.56},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000905,"cp":5916.03,"r_cp":7230.78},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000905,"cp":5857.77,"r_cp":7160.04},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000905,"cp":5892.85,"r_cp":7202.92},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000905,"cp":5899.09,"r_cp":7210.54},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000905,"cp":5845.5,"r_cp":7145.05},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000905,"cp":5287.03,"r_cp":6462.42},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000905,"cp":5326.91,"r_cp":6511.16},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000905,"cp":5439.77,"r_cp":6649.11},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000905,"cp":5544.06,"r_cp":6776.59},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000905,"cp":5581.32,"r_cp":6822.13},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000905,"cp":5627.14,"r_cp":6878.13},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000905,"cp":5602.53,"r_cp":6848.06},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000905,"cp":5556.86,"r_cp":6792.24},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000905,"cp":5557.01,"r_cp":6792.42},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000905,"cp":5560.72,"r_cp":6796.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000905,"cp":5642.38,"r_cp":6896.76},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000905,"cp":5624.21,"r_cp":6874.92},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000905,"cp":5634.95,"r_cp":6888.05},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000905,"cp":5605.88,"r_cp":6853.15},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000905,"cp":5627.18,"r_cp":6879.19},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000905,"cp":5598.3,"r_cp":6843.88},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000905,"cp":5604.91,"r_cp":6851.98},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000905,"cp":5631.82,"r_cp":6885.2},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000905,"cp":5740.33,"r_cp":7018.02},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000905,"cp":5750.29,"r_cp":7030.19},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000905,"cp":5773.81,"r_cp":7059.38},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000905,"cp":5721.72,"r_cp":6996.15},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000905,"cp":5793.67,"r_cp":7084.47},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000905,"cp":5781.67,"r_cp":7069.78},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000905,"cp":5799.12,"r_cp":7091.87},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000905,"cp":5715.3,"r_cp":6989.67},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000905,"cp":5715.85,"r_cp":6990.69},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000905,"cp":5720.79,"r_cp":6997.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000905,"cp":5747.37,"r_cp":7030.49},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000905,"cp":5757.92,"r_cp":7044.66},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000905,"cp":5703.28,"r_cp":6980.96},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000905,"cp":5653.04,"r_cp":6922.21},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000905,"cp":5669.46,"r_cp":6943.98},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000905,"cp":5652.15,"r_cp":6923.79},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000905,"cp":5637.24,"r_cp":6906.84},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000905,"cp":5719.91,"r_cp":7009.37},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000905,"cp":5671.07,"r_cp":6954.14},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000905,"cp":5694.84,"r_cp":6983.5},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000905,"cp":5739.01,"r_cp":7039.91},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000905,"cp":5769.97,"r_cp":7080.3},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000905,"cp":5762.08,"r_cp":7074.35},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000905,"cp":5805.65,"r_cp":7129.4},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000905,"cp":5757.99,"r_cp":7071.56},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000905,"cp":5792.95,"r_cp":7117.67},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000905,"cp":5799.93,"r_cp":7128.47},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000905,"cp":5740.24,"r_cp":7061.31},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000905,"cp":5767.81,"r_cp":7095.37},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000905,"cp":5750.91,"r_cp":7077.26},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000905,"cp":5745.87,"r_cp":7073.38},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000905,"cp":5676.83,"r_cp":6991.02},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000905,"cp":5639.51,"r_cp":6949.6},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000905,"cp":5674.17,"r_cp":6992.8},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000905,"cp":5765.84,"r_cp":7106.18},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000905,"cp":5862.55,"r_cp":7226.32},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000905,"cp":5838.25,"r_cp":7198.33},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000905,"cp":5863.73,"r_cp":7233.58},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000905,"cp":5915.39,"r_cp":7299.33},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5934.67,"r_cp":7323.62},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000905,"cp":5892.95,"r_cp":7272.23},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000905,"cp":5922.66,"r_cp":7309.33},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000905,"cp":5911.44,"r_cp":7298.19},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000905,"cp":5900.41,"r_cp":7285.46},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000905,"cp":5977.74,"r_cp":7380.95},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000905,"cp":5953.49,"r_cp":7353.11},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000905,"cp":5983.05,"r_cp":7391.34},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000905,"cp":6027.08,"r_cp":7447.9},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000905,"cp":6020.86,"r_cp":7440.56},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000905,"cp":6018.76,"r_cp":7438.75},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000905,"cp":6017.19,"r_cp":7437.88},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000905,"cp":6082.46,"r_cp":7519.46},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000905,"cp":6099.61,"r_cp":7541.28},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000905,"cp":6161.31,"r_cp":7617.78},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000905,"cp":6213.41,"r_cp":7682.49},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000905,"cp":6196.76,"r_cp":7661.91},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000905,"cp":6293.6,"r_cp":7781.69},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000905,"cp":6299.59,"r_cp":7790.85},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000905,"cp":6323.42,"r_cp":7821.33},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000905,"cp":6356.13,"r_cp":7862.29},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000905,"cp":6314.69,"r_cp":7811.23},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000905,"cp":6226.34,"r_cp":7702.95},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000905,"cp":6213.2,"r_cp":7687.19},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000905,"cp":6261.73,"r_cp":7747.24},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000905,"cp":6303.24,"r_cp":7798.65},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000905,"cp":6357.38,"r_cp":7865.81},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000905,"cp":6337.54,"r_cp":7841.61},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000905,"cp":6323.5,"r_cp":7825.49},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000905,"cp":6391.76,"r_cp":7909.97},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000905,"cp":6418.16,"r_cp":7942.64},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000905,"cp":6508.1,"r_cp":8054.38},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000905,"cp":6429.85,"r_cp":7957.77},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000905,"cp":6568.57,"r_cp":8131.43},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000905,"cp":6668.17,"r_cp":8254.95},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000905,"cp":6655.31,"r_cp":8239.43},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000905,"cp":6728.07,"r_cp":8329.8},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000905,"cp":6704.17,"r_cp":8300.21},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000905,"cp":6822.85,"r_cp":8447.82},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000905,"cp":6951.9,"r_cp":8607.6},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000905,"cp":6964.07,"r_cp":8622.67},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000905,"cp":6862.56,"r_cp":8497.05},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000905,"cp":7011.16,"r_cp":8681.04},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000905,"cp":7043.94,"r_cp":8721.67},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000905,"cp":7110.29,"r_cp":8803.82},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000905,"cp":6961.69,"r_cp":8619.83},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000905,"cp":6868.46,"r_cp":8505.06},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000905,"cp":6698.45,"r_cp":8294.61},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000905,"cp":6913.95,"r_cp":8561.47},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000905,"cp":6992.12,"r_cp":8658.8},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000905,"cp":6928.97,"r_cp":8580.6},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000905,"cp":6932.11,"r_cp":8584.93},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000905,"cp":7122.71,"r_cp":8821.49},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000905,"cp":7147.75,"r_cp":8852.96},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000905,"cp":7137.36,"r_cp":8840.35},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000905,"cp":7190.99,"r_cp":8906.91},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000905,"cp":7260.04,"r_cp":8992.88},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000905,"cp":7199.88,"r_cp":8918.38},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000905,"cp":7170.35,"r_cp":8882.2},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000905,"cp":7225.13,"r_cp":8950.09},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000905,"cp":7180.71,"r_cp":8896.12},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000905,"cp":7323.71,"r_cp":9074.16},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000905,"cp":7341.32,"r_cp":9096.53},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000905,"cp":7240.91,"r_cp":8973.23},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000905,"cp":7350.56,"r_cp":9109.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000905,"cp":7412.37,"r_cp":9186.52},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000905,"cp":7548.92,"r_cp":9355.76},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000905,"cp":7398.22,"r_cp":9169.11},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000905,"cp":7376.56,"r_cp":9142.55},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000905,"cp":7194.85,"r_cp":8917.51},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000905,"cp":7294,"r_cp":9041.34},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000905,"cp":7231.53,"r_cp":8963.93},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000905,"cp":7016.07,"r_cp":8697.55},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000905,"cp":7069.64,"r_cp":8764.34},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000905,"cp":7185.62,"r_cp":8908.15},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000905,"cp":7128.48,"r_cp":8837.96},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000905,"cp":7142.95,"r_cp":8856.42},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000905,"cp":7258.53,"r_cp":9000.29},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000905,"cp":7379.39,"r_cp":9150.83},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000905,"cp":7341.03,"r_cp":9103.47},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000905,"cp":7480.97,"r_cp":9277.14},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000905,"cp":7385.71,"r_cp":9159.67},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000905,"cp":7331,"r_cp":9092.06},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000905,"cp":7333.6,"r_cp":9095.28},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000905,"cp":7210.83,"r_cp":8943.01},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000905,"cp":7229.34,"r_cp":8966.2},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000905,"cp":7345.72,"r_cp":9110.94},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000905,"cp":7327.91,"r_cp":9088.88},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000905,"cp":7343.8,"r_cp":9108.77},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000905,"cp":7291.61,"r_cp":9044.13},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000905,"cp":7243.25,"r_cp":8984.53},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000905,"cp":7355.29,"r_cp":9123.58},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000905,"cp":7235.46,"r_cp":8975.12},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000905,"cp":7235.35,"r_cp":8975.92},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000905,"cp":7151.02,"r_cp":8871.4},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000905,"cp":7122.75,"r_cp":8836.47},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000905,"cp":7061.95,"r_cp":8761.06},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000905,"cp":6817.41,"r_cp":8457.68},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000905,"cp":6868.97,"r_cp":8521.64},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000905,"cp":6954.6,"r_cp":8627.89},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000905,"cp":6965.05,"r_cp":8640.94},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000905,"cp":6951.28,"r_cp":8623.96},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000905,"cp":7031.55,"r_cp":8723.54},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000905,"cp":7101.83,"r_cp":8810.73},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000905,"cp":7040.3,"r_cp":8734.51},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000905,"cp":6996.36,"r_cp":8680.02},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000905,"cp":7012.81,"r_cp":8700.85},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000905,"cp":7097.84,"r_cp":8806.37},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000905,"cp":7172.37,"r_cp":8898.84},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000905,"cp":7121.33,"r_cp":8835.51},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000905,"cp":7155.99,"r_cp":8878.77},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000905,"cp":7082.89,"r_cp":8788.07},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000905,"cp":7169.79,"r_cp":8896.48},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000905,"cp":7113.96,"r_cp":8827.39},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000905,"cp":7001.32,"r_cp":8687.68},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000905,"cp":7137.83,"r_cp":8857.11},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000905,"cp":7100.84,"r_cp":8811.52},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000905,"cp":7169.55,"r_cp":8897.01},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000905,"cp":7255.66,"r_cp":9004.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000905,"cp":7256.79,"r_cp":9005.51},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000905,"cp":7352.04,"r_cp":9123.92},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000905,"cp":7410.71,"r_cp":9196.73},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000905,"cp":7458.84,"r_cp":9256.45},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000905,"cp":7430.61,"r_cp":9221.57},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000905,"cp":7458.94,"r_cp":9256.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000905,"cp":7465.57,"r_cp":9265.05},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000905,"cp":7651.2,"r_cp":9495.41},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000905,"cp":7814.14,"r_cp":9697.62},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000905,"cp":7875.08,"r_cp":9773.26},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000905,"cp":7894.54,"r_cp":9797.58},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000905,"cp":8056.69,"r_cp":9999.26},{"stockId":1000000000905,"date":"2026-01-11T16:00:00.000Z","cp":8249.13,"r_cp":10238.1},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000905,"cp":8143.28,"r_cp":10106.76},{"stockId":1000000000905,"date":"2026-01-13T16:00:00.000Z","cp":8227.7,"r_cp":10211.74},{"stockId":1000000000905,"date":"2026-01-14T16:00:00.000Z","cp":8223.27,"r_cp":10206.26},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000905,"cp":8232.67,"r_cp":10217.94},{"stockId":1000000000905,"date":"2026-01-18T16:00:00.000Z","cp":8287.95,"r_cp":10286.54},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000905,"cp":8247.8,"r_cp":10236.96},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000905,"cp":8340.11,"r_cp":10351.53},{"stockId":1000000000905,"date":"2026-01-21T16:00:00.000Z","cp":8387.6,"r_cp":10410.46},{"stockId":1000000000905,"date":"2026-01-22T16:00:00.000Z","cp":8590.17,"r_cp":10661.89},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000905,"cp":8506.69,"r_cp":10558.28},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000905,"cp":8548.93,"r_cp":10610.82},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000905,"cp":8601.16,"r_cp":10675.65},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000905,"cp":8517.84,"r_cp":10572.23},{"stockId":1000000000905,"date":"2026-01-29T16:00:00.000Z","cp":8370.52,"r_cp":10389.74},{"stockId":1000000000905,"date":"2026-02-01T16:00:00.000Z","cp":8037.05,"r_cp":9975.82},{"stockId":1000000000905,"date":"2026-02-02T16:00:00.000Z","cp":8286.7,"r_cp":10285.7},{"stockId":1000000000905,"date":"2026-02-03T16:00:00.000Z","cp":8299.06,"r_cp":10301.04},{"stockId":1000000000905,"date":"2026-02-04T16:00:00.000Z","cp":8146.11,"r_cp":10111.19},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000905,"cp":8146.41,"r_cp":10111.65},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000905,"cp":8311.28,"r_cp":10316.29},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000905,"cp":8306.44,"r_cp":10310.28},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000905,"cp":8325.81,"r_cp":10335.52},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000905,"cp":8423.57,"r_cp":10457.58},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000905,"cp":8299.59,"r_cp":10303.66},{"stockId":1000000000905,"date":"2026-02-23T16:00:00.000Z","cp":8392.91,"r_cp":10419.52},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000905,"cp":8527.56,"r_cp":10586.68},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000905,"cp":8557.22,"r_cp":10623.5},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000905,"cp":8658.45,"r_cp":10749.2},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000905,"cp":8658.33,"r_cp":10749.05},{"stockId":1000000000905,"date":"2026-03-02T16:00:00.000Z","cp":8281.61,"r_cp":10281.36},{"stockId":1000000000905,"date":"2026-03-03T16:00:00.000Z","cp":8248.95,"r_cp":10240.81},{"stockId":1000000000905,"date":"2026-03-04T16:00:00.000Z","cp":8309.17,"r_cp":10315.58},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000905,"cp":8360.33,"r_cp":10379.09},{"stockId":1000000000905,"date":"2026-03-08T16:00:00.000Z","cp":8279.48,"r_cp":10278.72},{"stockId":1000000000905,"date":"2026-03-09T16:00:00.000Z","cp":8410.3,"r_cp":10441.53},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000905,"cp":8403.33,"r_cp":10432.87},{"stockId":1000000000905,"date":"2026-03-11T16:00:00.000Z","cp":8359.47,"r_cp":10378.42},{"stockId":1000000000905,"date":"2026-03-12T16:00:00.000Z","cp":8239.8,"r_cp":10229.84},{"stockId":1000000000905,"date":"2026-03-15T16:00:00.000Z","cp":8185.15,"r_cp":10162},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000905,"cp":8016.03,"r_cp":9952.03},{"stockId":1000000000905,"date":"2026-03-17T16:00:00.000Z","cp":8096.43,"r_cp":10051.85},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000905,"cp":7877.09,"r_cp":9779.54},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000905,"cp":7760.04,"r_cp":9634.21},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000905,"cp":7440.75,"r_cp":9237.81},{"stockId":1000000000905,"date":"2026-03-23T16:00:00.000Z","cp":7597.37,"r_cp":9432.26},{"stockId":1000000000905,"date":"2026-03-24T16:00:00.000Z","cp":7767.67,"r_cp":9643.68},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000905,"cp":7642.13,"r_cp":9487.83},{"stockId":1000000000905,"date":"2026-03-26T16:00:00.000Z","cp":7737.61,"r_cp":9606.56},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000905,"cp":7753.72,"r_cp":9626.56},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000905,"cp":7617.33,"r_cp":9457.22},{"stockId":1000000000905,"date":"2026-03-31T16:00:00.000Z","cp":7750.09,"r_cp":9622.69},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000905,"cp":7605.29,"r_cp":9442.9},{"stockId":1000000000905,"date":"2026-04-02T16:00:00.000Z","cp":7534.94,"r_cp":9355.55}]}