window.pageData = {"index":{"_id":1000001730199,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H30199","csiCode":"H30199","tickerId":1730199,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"电力指数","lastUpdated":"2024-12-25T07:14:31.102Z","followedNum":627,"basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"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。","fullName":"中证全指电力公用事业指数","launchDate":"2013-07-14T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30199factsheet.pdf","hotSpot":null,"series":"sector","totalReturnIndexId":1000001720199,"constituentsMarkets":["a"],"pinyin":"dlzs","memoNum":17,"indexMethodology":null,"hotSpots":[null]},"startDate":"2024-04-08T13:15:40.343Z","endDate":"2026-04-08T13:15:40.343Z","stock":{"_id":3000000016186,"fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","stockCode":"016186","tickerId":16186,"shortName":"广发中证全指电力ETF发起式联接C","currency":"CNY","exchange":"jj","fundCollectionId":4000050300000,"etfFundFlag":1,"feederFundFlag":1,"inceptionDate":"2022-07-18T16:00:00.000Z","indexFundFlag":1,"name":"广发中证全指电力公用事业交易型开放式指数证券投资基金发起式联接基金","followedNum":12,"status":"normal","setUpDate":"2022-07-18T16:00:00.000Z","setUpAssetScale":12477205.79,"setUpShares":12477205.79,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfzzqzdlgysyjyxkfszszqtzjjfqsljjj","indexId":1000001730199,"index":{"_id":1000001730199,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30199","tickerId":1730199,"name":"电力指数","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001720199},"fundCollection":{"_id":4000050300000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"_id":7122613119070,"name":"陆志明","gender":"m","educationCode":"001002","resume":"陆志明：男，经济学硕士，持有中国证券投资基金业从业证书。现任广发中证全指汽车指数型发起式证券投资基金基金经理（自2021年6月17日起任职）、广发中证全指建筑材料指数型发起式证券投资基金基金经理（自2021年6月17日起任职）、广发上证科创板50成份交易型开放式指数证券投资基金基金经理（自2021年7月15日起任职）、广发上证科创板50成份交易型开放式指数证券投资基金发起式联接基金基金经理（自2021年10月20日起任职）、广发中证央企创新驱动交易型开放式指数证券投资基金联接基金基金经理（自2021年11月17日起任职）、广发中证央企创新驱动交易型开放式指数证券投资基金基金经理（自2021年11月17日起任职）、广发中证全指电力公用事业交易型开放式指数证券投资基金基金经理（自2021年12月29日起任职）、广发中证全指家用电器交易型开放式指数证券投资基金基金经理（自2022年3月30日起任职）、广发中证全指家用电器交易型开放式指数证券投资基金联接基金基金经理（自2022年5月11日起任职）、广发中证上海环交所碳中和交易型开放式指数证券投资基金基金经理（自2022年7月11日起任职）、广发中证全指电力公用事业交易型开放式指数证券投资基金发起式联接基金基金经理（自2022年7月19日起任职）、广发中证上海环交所碳中和交易型开放式指数证券投资基金发起式联接基金基金经理（自2023年3月28日起任职）、广发中证沪港深科技龙头交易型开放式指数证券投资基金基金经理（自2023年7月25日起任职）、广发国证粮食产业交易型开放式指数证券投资基金基金经理（自2024年8月8日起任职）、广发中证A500交易型开放式指数证券投资基金联接基金基金经理（自2024年11月18日起任职）、广发中证A50交易型开放式指数证券投资基金基金经理（自2025年12月16日起任职）、广发中证A50交易型开放式指数证券投资基金联接基金基金经理（自2025年12月25日起任职）。广发中证全指金融地产交易型开放式指数证券投资基金发起式联接基金基金经理(自2015年7月9日至2021年6月17日)、广发中证全指家用电器指数型发起式证券投资基金基金经理(自2021年6月17日至2022年5月10日)、广发中证1000指数型发起式证券投资基金基金经理(自2021年6月17日至2022年11月22日)、广发深证100指数证券投资基金（LOF）基金经理(自2021年6月17日至2024年7月3日)、广发中证1000交易型开放式指数证券投资基金联接基金基金经理(自2022年11月23日至2024年8月8日)、广发中证沪港深科技龙头交易型开放式指数证券投资基金发起式联接基金基金经理(自2023年7月25日至2024年10月31日)、广发中证A500指数型证券投资基金基金经理(自2024年11月5日至2024年11月17日)、广发中证A50指数型证券投资基金基金经理(自2025年3月3日至2025年12月24日)。","tickerId":122613119070,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20058620","exchange":"fm","cnInfoCode":"db20058620","lastUpdated":"2026-04-06T14:25:54.091Z","followedNum":4,"currency":"CNY","workingDate":"2011-06-02T16:00:00.000Z","fundCompanyId":4000050300000,"fundManagerSecondLevel":"company","pinyin":"lzm","appointmentDate":"2022-07-18T16:00:00.000Z"}],"targetFunds":[{"_id":3000000159611,"shortName":"广发中证全指电力ETF","stockType":"fund","stockCode":"159611","exchange":"sz","tickerId":159611}],"hotMetrics":{"fss":{"stockId":3000000016186,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1804,"f_ind_h_s_r":0.8195999999999999,"f_h_a":52629,"f_h_s_a":7168,"f_ind_h_s_r_c_hy":-0.1231000000000001,"f_ins_h_s_r_c_hy":0.1231,"f_ind_h_s_r_c_1y":-0.019200000000000106,"f_ins_h_s_r_c_1y":0.019199999999999995,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000016186,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.07918836415873585,"f_p_r_m1_ssc":5712,"f_p_r_m1_ssrp":0.48660479775871124,"f_p_r_m3_ssc":5573,"f_p_r_m3_ssrp":0.04935391241923905,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.16229071537290715,"f_p_r_y1_ssc":4481,"f_p_r_y1_ssrp":0.8060267857142858,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.9060128429655575,"f_cagr_p_r_fs_ssc":5769,"f_cagr_p_r_fs_ssrp":0.6723300970873787,"f_p_r_y3_ssc":2825,"f_p_r_y3_ssrp":0.4730878186968839},"fp":{"stockId":3000000016186,"type":"fp","f_p_r_fys":0.0630102775910093,"f_p_r_m1":-0.05466814726232194,"f_p_r_m3":0.04326923076923039,"f_p_r_m6":0.05410039051338189,"f_cagr_p_r_fs":0.02764517194580529,"f_p_r_d1":-0.0021734630511280884,"f_p_r_y1":0.14969873259920985,"f_cagr_p_r_fs_sic":13,"f_cagr_p_r_fs_sirp":0.6666666666666666,"f_p_r_fys_sic":13,"f_p_r_fys_sirp":0.5833333333333334,"f_p_r_m1_sic":13,"f_p_r_m1_sirp":0.5,"f_p_r_m3_sic":13,"f_p_r_m3_sirp":0.3333333333333333,"f_p_r_m6_sic":13,"f_p_r_m6_sirp":0.8333333333333334,"f_p_r_y1_sic":11,"f_p_r_y1_sirp":1,"f_p_r_y2":0.07551020408163134,"f_p_r_y2_sic":8,"f_p_r_y2_sirp":0.8571428571428571,"last_data_date":"2026-04-06T16:00:00.000Z","f_p_r_y3":0.18161434977578317},"ff":{"stockId":3000000016186,"type":"ff","f_m_f":40042,"f_m_f_r":0.005,"f_c_f":8008,"f_c_f_r":0.001,"f_m_a_c_f":48050,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-05-25T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000016186,"type":"f_nlacan","f_nv_d":"2026-04-06T16:00:00.000Z","f_nv":1.1067,"f_nv_cr":-0.0009027715085311305},"f_as":{"stockId":3000000016186,"type":"f_as","f_tas":419204940.8868,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016185,"__csrcFundId":11496,"stockCode":"016185","shortName":"广发中证全指电力ETF发起式联接A","masterFundShortName":"广发中证全指电力ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":16185,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-03T17:15:52.434Z","status":"normal","exchange":"jj","fundCollectionId":4000050300000,"inceptionDate":"2022-07-18T16:00:00.000Z","name":"广发中证全指电力公用事业交易型开放式指数证券投资基金发起式联接基金","followedNum":6,"setUpDate":"2022-07-18T16:00:00.000Z","setUpAssetScale":13704278.88,"setUpShares":13704278.88,"pinyin":"gfzzqzdlgysyjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000001730199}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-29T16:00:00.000Z","managers":[{"name":"陆志明","d":"本基金的基金经理；广发中证全指汽车指数型发起式证券投资基金的基金经理；广发中证全指建筑材料指数型发起式证券投资基金的基金经理；广发上证科创板50成份交易型开放式指数证券投资基金的基金经理；广发上证科创板50成份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；广发中证央企创新驱动交易型开放式指数证券投资基金联接基金的基金经理；广发中证央企创新驱动交易型开放式指数证券投资基金的基金经理；广发中证全指电力公用事业交易型开放式指数证券投资基金的基金经理；广发中证全指家用电器交易型开放式指数证券投资基金的基金经理；广发中证全指家用电器交易型开放式指数证券投资基金联接基金的基金经理；广发中证上海环交所碳中和交易型开放式指数证券投资基金的基金经理；广发中证上海环交所碳中和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；广发中证沪港深科技龙头交易型开放式指数证券投资基金的基金经理；广发国证粮食产业交易型开放式指数证券投资基金的基金经理；广发中证A500交易型开放式指数证券投资基金联接基金的基金经理；广发中证A50交易型开放式指数证券投资基金的基金经理；广发中证A50交易型开放式指数证券投资基金联接基金的基金经理","wy":26,"md":"陆志明先生，中国籍，经济学硕士，持有中国证券投资基金业从业证书。曾任大鹏证券有限公司研究员，深圳证券信息有限公司部门总监，广发基金管理有限公司数量投资部总经理、指数投资部副总经理、量化投资部副总经理、广发中小企业300交易型开放式指数证券投资基金基金经理(自2011年6月3日至2016年7月28日)、广发中小企业300交易型开放式指数证券投资基金联接基金基金经理(自2011年6月9日至2016年7月28日)、广发深证100指数分级证券投资基金基金经理(自2012年5月7日至2016年7月28日)、广发中证百度百发策略100指数型证券投资基金基金经理(自2014年10月30日至2016年7月28日)、广发中证医疗指数分级证券投资基金基金经理(自2015年7月23日至2016年7月28日)、广发中证全指能源交易型开放式指数证券投资基金发起式联接基金基金经理(自2015年7月9日至2018年10月9日)、广发中证全指主要消费交易型开放式指数证券投资基金发起式联接基金基金经理(自2015年8月18日至2018年12月20日)、广发中证全指原材料交易型开放式指数证券投资基金发起式联接基金基金经理(自2015年8月18日至2018年12月20日)、广发中证全指主要消费交易型开放式指数证券投资基金基金经理(自2015年7月1日至2019年4月2日)、广发中证全指工业交易型开放式指数证券投资基金发起式联接基金基金经理(自2017年6月13日至2020年8月21日)、广发中证全指工业交易型开放式指数证券投资基金基金经理(自2017年6月13日至2021年2月10日)、广发中证全指可选消费交易型开放式指数证券投资基金基金经理(自2014年6月3日至2021年6月17日)、广发中证全指医药卫生交易型开放式指数证券投资基金基金经理(自2014年12月1日至2021年6月17日)、广发中证全指信息技术交易型开放式指数证券投资基金基金经理(自2015年1月8日至2021年6月17日)、广发中证全指信息技术交易型开放式指数证券投资基金发起式联接基金基金经理(自2015年1月29日至2021年6月17日)、广发中证全指金融地产交易型开放式指数证券投资基金基金经理(自2015年3月23日至2021年6月17日)、广发中证全指可选消费交易型开放式指数证券投资基金发起式联接基金基金经理(自2015年4月15日至2021年6月17日)、广发中证全指医药卫生交易型开放式指数证券投资基金发起式联接基金基金经理(自2015年5月6日至2021年6月17日)、广发中证全指原材料交易型开放式指数证券投资基金基金经理(自2015年6月25日至2021年6月17日)、广发中证全指能源交易型开放式指数证券投资基金基金经理(自2015年6月25日至2021年6月17日)、广发中证全指金融地产交易型开放式指数证券投资基金发起式联接基金基金经理(自2015年7月9日至2021年6月17日)、广发中证全指家用电器指数型发起式证券投资基金基金经理(自2021年6月17日至2022年5月10日)、广发中证1000指数型发起式证券投资基金基金经理(自2021年6月17日至2022年11月22日)、广发深证100指数证券投资基金（LOF）基金经理(自2021年6月17日至2024年7月3日)、广发中证1000交易型开放式指数证券投资基金联接基金基金经理(自2022年11月23日至2024年8月8日)、广发中证沪港深科技龙头交易型开放式指数证券投资基金发起式联接基金基金经理(自2023年7月25日至2024年10月31日)、广发中证A500指数型证券投资基金基金经理(自2024年11月5日至2024年11月17日)、广发中证A50指数型证券投资基金基金经理(自2025年3月3日至2025年12月24日)。","ad":"2022-07-18T16:00:00.000Z"}]}}},"influencesList":[],"fundNetValueList":[{"date":"2024-04-08T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0499},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0564},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0634},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0557},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0695},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0538},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0693},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0529},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0488},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0418},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0238},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0414},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0354},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.035},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0343},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0411},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.053},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0418},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0386},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0418},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0542},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0692},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0689},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0492},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0382},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0429},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0557},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0527},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0522},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0421},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0628},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0794},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0926},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0931},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0788},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0751},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0817},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0956},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0928},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0945},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1126},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.103},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.11},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1145},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.097},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.084},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0843},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0782},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0798},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0793},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0812},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0773},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0798},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0719},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0966},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0966},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1208},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1253},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1203},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1146},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1099},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1232},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1354},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1106},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1181},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1047},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1101},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1156},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0956},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1125},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1147},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.103},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0982},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1188},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1154},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.108},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1118},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0952},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0863},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0861},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0782},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0612},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.062},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0744},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0677},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0624},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0596},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0621},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0726},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0826},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0724},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0764},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0668},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0574},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0681},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0563},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0548},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0496},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0563},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0435},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0396},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0407},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0212},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.016},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.013},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0038},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9948},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9921},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.962},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9662},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9679},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.97},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9752},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9735},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.988},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0205},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0221},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0318},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0496},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1116},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1148},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0513},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0774},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0584},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0653},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0403},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0453},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0322},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0452},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.036},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0553},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0619},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0558},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0511},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0604},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0494},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0429},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0539},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0529},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0546},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0626},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0535},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0683},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0625},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0612},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0509},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0573},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0418},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0326},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0433},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0419},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0465},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.049},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0221},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0123},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0062},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0162},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0117},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0149},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.027},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0423},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0411},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0372},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0466},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0526},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0439},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0492},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0519},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0404},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0565},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0501},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0582},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0454},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.036},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.047},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0578},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0572},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0412},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0527},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0435},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0376},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0093},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0011},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9979},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9909},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9972},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9825},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9668},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9627},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9784},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9764},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9772},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9757},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9728},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9708},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9676},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.969},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9683},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9815},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9734},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9798},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9838},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9802},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9772},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9792},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9793},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9793},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9916},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9905},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9885},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9872},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9849},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9845},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9757},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9837},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9795},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9722},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9692},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.969},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9716},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9693},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9662},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9641},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.967},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9724},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9807},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9844},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9831},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9794},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9919},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9918},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9906},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.993},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0083},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0021},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9907},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9865},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9904},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0078},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9991},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0125},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9626},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9868},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9909},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9911},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9852},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9967},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0019},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0062},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0045},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0001},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0025},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0003},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9972},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0069},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0184},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0257},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0069},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":0.9992},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0069},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0094},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0122},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0183},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0148},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0167},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0185},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0205},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.016},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0225},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0333},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.034},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0271},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0174},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0249},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0232},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0204},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.022},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0181},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0138},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0116},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0105},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0132},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0141},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0132},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.014},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.01},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0164},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0144},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0236},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0245},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0135},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0087},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0061},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0104},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.02},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0191},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0097},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0128},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0232},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0259},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0253},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0335},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0509},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0469},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0466},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0443},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0446},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0544},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.038},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0358},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0332},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0374},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0481},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0577},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0501},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0518},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0438},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0394},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0385},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0452},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0262},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0251},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0272},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.032},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.032},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0329},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0405},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0351},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0353},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0333},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0272},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0312},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0369},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0402},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.042},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0517},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0531},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0644},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0629},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0513},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0495},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0454},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0501},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0598},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0483},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0488},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0599},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0739},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0726},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0652},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0736},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.07},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0672},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.06},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.062},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0504},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0452},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0383},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0432},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0437},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0394},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0463},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0499},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0499},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0828},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0899},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0858},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0875},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0922},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.092},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0806},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0797},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0878},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0839},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0957},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0906},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1092},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1053},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1207},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1239},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.103},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1101},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1107},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1184},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1279},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1271},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1287},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1256},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1215},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1166},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1085},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1017},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0876},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0883},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.085},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0634},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0596},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0642},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0641},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.068},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0696},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0726},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0721},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.075},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.071},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0742},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0689},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0654},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0679},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0635},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0724},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0716},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0604},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0636},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.064},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0668},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0655},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0665},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0703},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.071},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0764},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.056},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0451},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0411},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0481},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0582},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0608},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0643},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0658},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0733},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0744},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0706},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0685},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0687},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0809},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0918},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0806},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0813},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.087},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0859},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0749},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0725},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0709},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0673},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0543},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0607},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0754},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0631},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.067},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0728},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0673},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.069},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0764},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0624},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0828},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.089},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.0996},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1278},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1433},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1344},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.142},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1583},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1707},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.182},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1835},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.2103},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.2354},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.2147},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1881},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1804},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1808},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1824},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1826},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1609},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.2008},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.2364},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.2278},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.2173},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1761},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1465},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1443},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1339},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1077},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016186,"lxr_nv_fc":1.1067}],"priceMetricsList":[{"date":"2024-04-08T16:00:00.000Z","stockId":1000001730199,"cp":2917.45,"r_cp":4359.41},{"date":"2024-04-09T16:00:00.000Z","stockId":1000001730199,"cp":2939.55,"r_cp":4392.44},{"date":"2024-04-10T16:00:00.000Z","stockId":1000001730199,"cp":2962.72,"r_cp":4427.06},{"date":"2024-04-11T16:00:00.000Z","stockId":1000001730199,"cp":2939.48,"r_cp":4392.34},{"date":"2024-04-14T16:00:00.000Z","stockId":1000001730199,"cp":2982.33,"r_cp":4456.37},{"date":"2024-04-15T16:00:00.000Z","stockId":1000001730199,"cp":2934.82,"r_cp":4385.37},{"date":"2024-04-16T16:00:00.000Z","stockId":1000001730199,"cp":2982.76,"r_cp":4457.01},{"date":"2024-04-17T16:00:00.000Z","stockId":1000001730199,"cp":2933.3,"r_cp":4383.1},{"date":"2024-04-18T16:00:00.000Z","stockId":1000001730199,"cp":2920.97,"r_cp":4364.68},{"date":"2024-04-21T16:00:00.000Z","stockId":1000001730199,"cp":2900.94,"r_cp":4334.74},{"date":"2024-04-22T16:00:00.000Z","stockId":1000001730199,"cp":2849.28,"r_cp":4257.56},{"date":"2024-04-23T16:00:00.000Z","stockId":1000001730199,"cp":2899.74,"r_cp":4332.95},{"date":"2024-04-24T16:00:00.000Z","stockId":1000001730199,"cp":2882,"r_cp":4306.44},{"date":"2024-04-25T16:00:00.000Z","stockId":1000001730199,"cp":2880.81,"r_cp":4304.66},{"date":"2024-04-28T16:00:00.000Z","stockId":1000001730199,"cp":2878.99,"r_cp":4301.96},{"date":"2024-04-29T16:00:00.000Z","stockId":1000001730199,"cp":2899.3,"r_cp":4332.3},{"date":"2024-05-05T16:00:00.000Z","stockId":1000001730199,"cp":2935.12,"r_cp":4385.82},{"date":"2024-05-06T16:00:00.000Z","stockId":1000001730199,"cp":2901.11,"r_cp":4335.01},{"date":"2024-05-07T16:00:00.000Z","stockId":1000001730199,"cp":2891.35,"r_cp":4320.42},{"date":"2024-05-08T16:00:00.000Z","stockId":1000001730199,"cp":2902.39,"r_cp":4336.92},{"date":"2024-05-09T16:00:00.000Z","stockId":1000001730199,"cp":2943.59,"r_cp":4398.48},{"stockId":1000001730199,"date":"2024-05-12T16:00:00.000Z","cp":2989.1,"r_cp":4466.48},{"stockId":1000001730199,"date":"2024-05-13T16:00:00.000Z","cp":2985.49,"r_cp":4464.5},{"stockId":1000001730199,"date":"2024-05-14T16:00:00.000Z","cp":2927.57,"r_cp":4377.9},{"stockId":1000001730199,"date":"2024-05-15T16:00:00.000Z","cp":2894.61,"r_cp":4328.59},{"stockId":1000001730199,"date":"2024-05-16T16:00:00.000Z","cp":2908.61,"r_cp":4349.77},{"stockId":1000001730199,"date":"2024-05-19T16:00:00.000Z","cp":2946.61,"r_cp":4406.61},{"stockId":1000001730199,"date":"2024-05-20T16:00:00.000Z","cp":2937.79,"r_cp":4393.41},{"stockId":1000001730199,"date":"2024-05-21T16:00:00.000Z","cp":2936.29,"r_cp":4391.17},{"stockId":1000001730199,"date":"2024-05-22T16:00:00.000Z","cp":2906.92,"r_cp":4347.25},{"stockId":1000001730199,"date":"2024-05-23T16:00:00.000Z","cp":2968.66,"r_cp":4440.1},{"stockId":1000001730199,"date":"2024-05-26T16:00:00.000Z","cp":3014.27,"r_cp":4508.31},{"stockId":1000001730199,"date":"2024-05-27T16:00:00.000Z","cp":3053.16,"r_cp":4567.07},{"stockId":1000001730199,"date":"2024-05-28T16:00:00.000Z","cp":3054.68,"r_cp":4569.33},{"stockId":1000001730199,"date":"2024-05-29T16:00:00.000Z","cp":3011.23,"r_cp":4505.74},{"stockId":1000001730199,"date":"2024-05-30T16:00:00.000Z","cp":3000.16,"r_cp":4490.02},{"stockId":1000001730199,"date":"2024-06-02T16:00:00.000Z","cp":3019.53,"r_cp":4519.01},{"stockId":1000001730199,"date":"2024-06-03T16:00:00.000Z","cp":3060.76,"r_cp":4580.72},{"stockId":1000001730199,"date":"2024-06-04T16:00:00.000Z","cp":3052.4,"r_cp":4568.2},{"stockId":1000001730199,"date":"2024-06-05T16:00:00.000Z","cp":3057.36,"r_cp":4575.62},{"stockId":1000001730199,"date":"2024-06-06T16:00:00.000Z","cp":3111.3,"r_cp":4656.36},{"stockId":1000001730199,"date":"2024-06-10T16:00:00.000Z","cp":3082.35,"r_cp":4613.58},{"stockId":1000001730199,"date":"2024-06-11T16:00:00.000Z","cp":3103.1,"r_cp":4644.64},{"stockId":1000001730199,"date":"2024-06-12T16:00:00.000Z","cp":3117.3,"r_cp":4666.12},{"stockId":1000001730199,"date":"2024-06-13T16:00:00.000Z","cp":3064,"r_cp":4586.85},{"stockId":1000001730199,"date":"2024-06-16T16:00:00.000Z","cp":3024.9,"r_cp":4528.32},{"stockId":1000001730199,"date":"2024-06-17T16:00:00.000Z","cp":3024.32,"r_cp":4528.54},{"stockId":1000001730199,"date":"2024-06-18T16:00:00.000Z","cp":3002.48,"r_cp":4501.58},{"stockId":1000001730199,"date":"2024-06-19T16:00:00.000Z","cp":3006.98,"r_cp":4508.32},{"stockId":1000001730199,"date":"2024-06-20T16:00:00.000Z","cp":3004.59,"r_cp":4506.28},{"stockId":1000001730199,"date":"2024-06-23T16:00:00.000Z","cp":3010.26,"r_cp":4514.78},{"stockId":1000001730199,"date":"2024-06-24T16:00:00.000Z","cp":2998.8,"r_cp":4497.6},{"stockId":1000001730199,"date":"2024-06-25T16:00:00.000Z","cp":3002.26,"r_cp":4508.83},{"date":"2024-06-26T16:00:00.000Z","stockId":1000001730199,"cp":2977.67,"r_cp":4473.47},{"date":"2024-06-27T16:00:00.000Z","stockId":1000001730199,"cp":3050.6,"r_cp":4583.04},{"date":"2024-06-30T16:00:00.000Z","stockId":1000001730199,"cp":3120.7,"r_cp":4688.35},{"date":"2024-07-01T16:00:00.000Z","stockId":1000001730199,"cp":3133.92,"r_cp":4708.21},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001730199,"cp":3120.23,"r_cp":4687.64},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001730199,"cp":3103.72,"r_cp":4662.84},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001730199,"cp":3084.66,"r_cp":4641.33},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001730199,"cp":3124.23,"r_cp":4702.19},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001730199,"cp":3158.74,"r_cp":4760.31},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001730199,"cp":3078.63,"r_cp":4643.84},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001730199,"cp":3097.42,"r_cp":4677.03},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001730199,"cp":3057.78,"r_cp":4617.95},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001730199,"cp":3074.25,"r_cp":4642.81},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001730199,"cp":3082.06,"r_cp":4667.53},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001730199,"cp":3023.86,"r_cp":4579.39},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001730199,"cp":3073.36,"r_cp":4654.36},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001730199,"cp":3070.72,"r_cp":4664.82},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001730199,"cp":3037.85,"r_cp":4614.89},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001730199,"cp":3023.59,"r_cp":4594.32},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001730199,"cp":3083.58,"r_cp":4685.48},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001730199,"cp":3071.78,"r_cp":4670.93},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001730199,"cp":3048.85,"r_cp":4639.28},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001730199,"cp":3060.29,"r_cp":4656.68},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001730199,"cp":3012.4,"r_cp":4583.81},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001730199,"cp":2986,"r_cp":4543.65},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001730199,"cp":2985.37,"r_cp":4542.68},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001730199,"cp":2962.55,"r_cp":4507.96},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001730199,"cp":2913.77,"r_cp":4433.73},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001730199,"cp":2916.28,"r_cp":4437.73},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001730199,"cp":2950.94,"r_cp":4490.48},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001730199,"cp":2931.24,"r_cp":4461.47},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001730199,"cp":2910.74,"r_cp":4438.28},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001730199,"cp":2902.41,"r_cp":4426.88},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001730199,"cp":2909.4,"r_cp":4437.54},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001730199,"cp":2935.5,"r_cp":4483.75},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001730199,"cp":2964.36,"r_cp":4527.83},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001730199,"cp":2935.02,"r_cp":4483.02},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001730199,"cp":2946.37,"r_cp":4500.35},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001730199,"cp":2918.7,"r_cp":4458.08},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001730199,"cp":2891.54,"r_cp":4416.6},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001730199,"cp":2922.91,"r_cp":4464.51},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001730199,"cp":2888.79,"r_cp":4412.61},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001730199,"cp":2884.78,"r_cp":4406.47},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001730199,"cp":2870.61,"r_cp":4384.83},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001730199,"cp":2889.5,"r_cp":4413.69},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001730199,"cp":2852.62,"r_cp":4357.36},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001730199,"cp":2841.59,"r_cp":4340.5},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001730199,"cp":2844.86,"r_cp":4345.5},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001730199,"cp":2789.67,"r_cp":4261.19},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001730199,"cp":2774.52,"r_cp":4238.06},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001730199,"cp":2767.51,"r_cp":4227.35},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001730199,"cp":2741.62,"r_cp":4187.79},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001730199,"cp":2716.29,"r_cp":4149.11},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001730199,"cp":2708.92,"r_cp":4137.85},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001730199,"cp":2624.31,"r_cp":4008.61},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001730199,"cp":2636.37,"r_cp":4027.03},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001730199,"cp":2641.46,"r_cp":4034.81},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001730199,"cp":2647.84,"r_cp":4044.56},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001730199,"cp":2662.62,"r_cp":4067.14},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001730199,"cp":2658.12,"r_cp":4060.25},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001730199,"cp":2699.2,"r_cp":4123.25},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001730199,"cp":2791.57,"r_cp":4264.35},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001730199,"cp":2796.25,"r_cp":4271.5},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001730199,"cp":2823.04,"r_cp":4312.42},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001730199,"cp":2874.35,"r_cp":4390.81},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001730199,"cp":3066.98,"r_cp":4685.07},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001730199,"cp":3077.22,"r_cp":4700.7},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001730199,"cp":2901.86,"r_cp":4432.83},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001730199,"cp":2970.4,"r_cp":4537.53},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001730199,"cp":2915.35,"r_cp":4453.44},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001730199,"cp":2935.11,"r_cp":4484.36},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001730199,"cp":2867.48,"r_cp":4381.04},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001730199,"cp":2879.92,"r_cp":4401.56},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001730199,"cp":2842.08,"r_cp":4343.72},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001730199,"cp":2879.78,"r_cp":4401.34},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001730199,"cp":2853.26,"r_cp":4360.8},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001730199,"cp":2909.49,"r_cp":4447.29},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001730199,"cp":2929.13,"r_cp":4477.3},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001730199,"cp":2910.29,"r_cp":4448.51},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001730199,"cp":2895.97,"r_cp":4426.62},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001730199,"cp":2924.17,"r_cp":4469.73},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001730199,"cp":2892.31,"r_cp":4421.03},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001730199,"cp":2873.04,"r_cp":4391.56},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001730199,"cp":2902.47,"r_cp":4441.95},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001730199,"cp":2899.91,"r_cp":4438.03},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001730199,"cp":2904.91,"r_cp":4445.69},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001730199,"cp":2928.22,"r_cp":4481.35},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001730199,"cp":2902.02,"r_cp":4441.27},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001730199,"cp":2944.73,"r_cp":4506.63},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001730199,"cp":2928.03,"r_cp":4481.07},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001730199,"cp":2923.62,"r_cp":4474.32},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001730199,"cp":2893.74,"r_cp":4428.58},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001730199,"cp":2912.65,"r_cp":4457.53},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001730199,"cp":2867.39,"r_cp":4388.26},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001730199,"cp":2840.48,"r_cp":4347.08},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001730199,"cp":2872.12,"r_cp":4395.5},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001730199,"cp":2868.31,"r_cp":4389.67},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001730199,"cp":2881.62,"r_cp":4410.04},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001730199,"cp":2889.47,"r_cp":4422.06},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001730199,"cp":2811.16,"r_cp":4302.2},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001730199,"cp":2782.99,"r_cp":4259.1},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001730199,"cp":2765.34,"r_cp":4232.08},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001730199,"cp":2795.02,"r_cp":4277.51},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001730199,"cp":2781.7,"r_cp":4257.12},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001730199,"cp":2791.1,"r_cp":4271.5},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001730199,"cp":2826.4601,"r_cp":4326.55},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001730199,"cp":2871.82,"r_cp":4395.99},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001730199,"cp":2867.91,"r_cp":4390.01},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001730199,"cp":2856.68,"r_cp":4372.81},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001730199,"cp":2884.26,"r_cp":4415.25},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001730199,"cp":2901.65,"r_cp":4441.86},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001730199,"cp":2876.69,"r_cp":4403.66},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001730199,"cp":2891.77,"r_cp":4426.74},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001730199,"cp":2899.7885,"r_cp":4439.01},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001730199,"cp":2867.1101,"r_cp":4388.99},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001730199,"cp":2914.3124,"r_cp":4461.25},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001730199,"cp":2895.931,"r_cp":4433.11},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001730199,"cp":2919.078,"r_cp":4468.8},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001730199,"cp":2881.61,"r_cp":4411.44},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001730199,"cp":2853.74,"r_cp":4368.78},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001730199,"cp":2885.99,"r_cp":4418.15},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001730199,"cp":2917.42,"r_cp":4466.26},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001730199,"cp":2915.74,"r_cp":4463.68},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001730199,"cp":2869.53,"r_cp":4392.95},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001730199,"cp":2903.22,"r_cp":4444.53},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001730199,"cp":2875.87,"r_cp":4402.66},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001730199,"cp":2858.9,"r_cp":4376.68},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001730199,"cp":2776.81,"r_cp":4251},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001730199,"cp":2752.65,"r_cp":4214.01},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001730199,"cp":2743.35,"r_cp":4200.69},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001730199,"cp":2723.19,"r_cp":4169.81},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001730199,"cp":2741.83,"r_cp":4198.63},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001730199,"cp":2698.48,"r_cp":4132.25},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001730199,"cp":2652.27,"r_cp":4061.48},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001730199,"cp":2640.5,"r_cp":4043.46},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001730199,"cp":2686.41,"r_cp":4113.77},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001730199,"cp":2680.72,"r_cp":4105.06},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001730199,"cp":2683.1,"r_cp":4108.7},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001730199,"cp":2679.55,"r_cp":4103.26},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001730199,"cp":2671.27,"r_cp":4090.57},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001730199,"cp":2665.17,"r_cp":4081.24},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001730199,"cp":2654,"r_cp":4066.53},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001730199,"cp":2658.16,"r_cp":4072.9},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001730199,"cp":2654.09,"r_cp":4069.99},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001730199,"cp":2693.51,"r_cp":4130.44},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001730199,"cp":2670.48,"r_cp":4095.12},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001730199,"cp":2689.24,"r_cp":4123.89},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001730199,"cp":2701.1,"r_cp":4142.08},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001730199,"cp":2690.61,"r_cp":4125.99},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001730199,"cp":2681.78,"r_cp":4112.45},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001730199,"cp":2687.78,"r_cp":4121.65},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001730199,"cp":2688.14,"r_cp":4122.2},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001730199,"cp":2688.58,"r_cp":4122.88},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001730199,"cp":2724.23,"r_cp":4177.55},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001730199,"cp":2722.1,"r_cp":4174.28},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001730199,"cp":2716.3,"r_cp":4165.39},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001730199,"cp":2711.87,"r_cp":4158.59},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001730199,"cp":2704.65,"r_cp":4147.52},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001730199,"cp":2704.22,"r_cp":4146.87},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001730199,"cp":2678.63,"r_cp":4107.62},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001730199,"cp":2701.85,"r_cp":4143.23},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001730199,"cp":2689.58,"r_cp":4124.41},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001730199,"cp":2668.25,"r_cp":4091.7},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001730199,"cp":2659.97,"r_cp":4079.01},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001730199,"cp":2659.55,"r_cp":4078.36},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001730199,"cp":2666.87,"r_cp":4089.59},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001730199,"cp":2660.18,"r_cp":4079.33},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001730199,"cp":2651.32,"r_cp":4065.74},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001730199,"cp":2645.4,"r_cp":4056.66},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001730199,"cp":2653.71,"r_cp":4069.41},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001730199,"cp":2669.68,"r_cp":4093.89},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001730199,"cp":2695.66,"r_cp":4133.74},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001730199,"cp":2707.31,"r_cp":4151.6},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001730199,"cp":2703.59,"r_cp":4145.89},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001730199,"cp":2692.58,"r_cp":4129.01},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001730199,"cp":2729.4,"r_cp":4185.47},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001730199,"cp":2729.37,"r_cp":4185.42},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001730199,"cp":2725.81,"r_cp":4179.97},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001730199,"cp":2732.96,"r_cp":4190.93},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001730199,"cp":2777.32,"r_cp":4258.96},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001730199,"cp":2759.19,"r_cp":4231.16},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001730199,"cp":2724.94,"r_cp":4178.64},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001730199,"cp":2712.66,"r_cp":4159.8},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001730199,"cp":2724.33,"r_cp":4177.7},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001730199,"cp":2774.81,"r_cp":4255.11},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001730199,"cp":2748.96,"r_cp":4215.47},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001730199,"cp":2788.56,"r_cp":4276.19},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001730199,"cp":2645.69,"r_cp":4057.1},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001730199,"cp":2715.4,"r_cp":4164},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001730199,"cp":2725.89,"r_cp":4180.09},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001730199,"cp":2726.54,"r_cp":4181.09},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001730199,"cp":2709.13,"r_cp":4154.39},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001730199,"cp":2742.99,"r_cp":4206.31},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001730199,"cp":2758.28,"r_cp":4229.76},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001730199,"cp":2770.38,"r_cp":4248.32},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001730199,"cp":2765.39,"r_cp":4240.67},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001730199,"cp":2753.05,"r_cp":4221.74},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001730199,"cp":2760.01,"r_cp":4232.41},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001730199,"cp":2754.21,"r_cp":4223.52},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001730199,"cp":2745.61,"r_cp":4210.33},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001730199,"cp":2773.05,"r_cp":4252.42},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001730199,"cp":2806.43,"r_cp":4303.6},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001730199,"cp":2827.24,"r_cp":4335.51},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001730199,"cp":2775.1,"r_cp":4255.55},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001730199,"cp":2751.45,"r_cp":4219.28},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001730199,"cp":2775.18,"r_cp":4255.68},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001730199,"cp":2782.44,"r_cp":4266.81},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001730199,"cp":2790.63,"r_cp":4279.37},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001730199,"cp":2808.89,"r_cp":4307.37},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001730199,"cp":2798.82,"r_cp":4291.93},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001730199,"cp":2804.3165,"r_cp":4300.36},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001730199,"cp":2810.0086,"r_cp":4309.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001730199,"cp":2815.9656,"r_cp":4318.22},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001730199,"cp":2802.8305,"r_cp":4298.08},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001730199,"cp":2821.9991,"r_cp":4327.47},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001730199,"cp":2853.1448,"r_cp":4375.23},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001730199,"cp":2855.2676,"r_cp":4378.49},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001730199,"cp":2835.9515,"r_cp":4349.25},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001730199,"cp":2807.46,"r_cp":4305.55},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001730199,"cp":2830,"r_cp":4340.12},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001730199,"cp":2825.36,"r_cp":4333.01},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001730199,"cp":2817.07,"r_cp":4320.29},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001730199,"cp":2819.99,"r_cp":4327.46},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001730199,"cp":2806.92,"r_cp":4309.66},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001730199,"cp":2794.67,"r_cp":4290.84},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001730199,"cp":2787.81,"r_cp":4280.97},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001730199,"cp":2784.56,"r_cp":4275.99},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001730199,"cp":2792.59,"r_cp":4288.32},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001730199,"cp":2795.37,"r_cp":4292.59},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001730199,"cp":2792.7,"r_cp":4288.48},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001730199,"cp":2795.31,"r_cp":4292.48},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001730199,"cp":2783.87,"r_cp":4275.09},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001730199,"cp":2802.41,"r_cp":4304.79},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001730199,"cp":2796.56,"r_cp":4296.33},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001730199,"cp":2823.4,"r_cp":4337.56},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001730199,"cp":2824.88,"r_cp":4341.82},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001730199,"cp":2792.41,"r_cp":4294.08},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001730199,"cp":2777.4,"r_cp":4272.74},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001730199,"cp":2770.1,"r_cp":4261.51},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001730199,"cp":2782.64,"r_cp":4280.8},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001730199,"cp":2808.49,"r_cp":4323.46},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001730199,"cp":2805.16,"r_cp":4319.89},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001730199,"cp":2777.72,"r_cp":4279.53},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001730199,"cp":2786.77,"r_cp":4293.47},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001730199,"cp":2817.35,"r_cp":4340.59},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001730199,"cp":2825.05,"r_cp":4352.45},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001730199,"cp":2820.75,"r_cp":4350.14},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001730199,"cp":2844.67,"r_cp":4387.02},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001730199,"cp":2894.47,"r_cp":4463.82},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001730199,"cp":2881.82,"r_cp":4445.32},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001730199,"cp":2875.99,"r_cp":4443.98},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001730199,"cp":2861.18,"r_cp":4433.22},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001730199,"cp":2856.24,"r_cp":4434.41},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001730199,"cp":2883.85,"r_cp":4479.91},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001730199,"cp":2836.16,"r_cp":4406.23},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001730199,"cp":2829.99,"r_cp":4396.63},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001730199,"cp":2822.41,"r_cp":4384.87},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001730199,"cp":2820.38,"r_cp":4404.27},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001730199,"cp":2853.34,"r_cp":4455.73},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001730199,"cp":2880.95,"r_cp":4498.85},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001730199,"cp":2858.9,"r_cp":4464.42},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001730199,"cp":2863.86,"r_cp":4472.16},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001730199,"cp":2839.87,"r_cp":4434.69},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001730199,"cp":2824.64,"r_cp":4414.84},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001730199,"cp":2822.58,"r_cp":4411.63},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001730199,"cp":2841.59,"r_cp":4441.34},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001730199,"cp":2788.16,"r_cp":4357.84},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001730199,"cp":2785.04,"r_cp":4353.17},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001730199,"cp":2791.2,"r_cp":4362.8},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001730199,"cp":2804.67,"r_cp":4383.85},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001730199,"cp":2804.84,"r_cp":4384.11},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001730199,"cp":2807.51,"r_cp":4388.28},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001730199,"cp":2825.25,"r_cp":4422.15},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001730199,"cp":2810.64,"r_cp":4399.29},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001730199,"cp":2811.4,"r_cp":4400.48},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001730199,"cp":2805.72,"r_cp":4391.59},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001730199,"cp":2788.01,"r_cp":4363.87},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001730199,"cp":2799.8,"r_cp":4382.51},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001730199,"cp":2816.12,"r_cp":4408.05},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001730199,"cp":2821.72,"r_cp":4422.36},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001730199,"cp":2827.1,"r_cp":4430.79},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001730199,"cp":2854.47,"r_cp":4473.7},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001730199,"cp":2857.62,"r_cp":4479.87},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001730199,"cp":2890.13,"r_cp":4530.83},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001730199,"cp":2885.99,"r_cp":4524.34},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001730199,"cp":2852.63,"r_cp":4472.05},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001730199,"cp":2847.53,"r_cp":4464.04},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001730199,"cp":2835.52,"r_cp":4445.22},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001730199,"cp":2849.46,"r_cp":4467.07},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001730199,"cp":2877.25,"r_cp":4510.64},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001730199,"cp":2844.63,"r_cp":4459.5},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001730199,"cp":2845.82,"r_cp":4461.79},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001730199,"cp":2877.49,"r_cp":4511.45},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001730199,"cp":2917.43,"r_cp":4574.06},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001730199,"cp":2913.81,"r_cp":4568.38},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001730199,"cp":2893.9,"r_cp":4537.17},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001730199,"cp":2917.89,"r_cp":4574.79},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001730199,"cp":2907.94,"r_cp":4559.19},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001730199,"cp":2899.92,"r_cp":4546.61},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001730199,"cp":2879.7,"r_cp":4514.91},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001730199,"cp":2884.92,"r_cp":4523.7},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001730199,"cp":2851.55,"r_cp":4471.6},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001730199,"cp":2836.87,"r_cp":4448.58},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001730199,"cp":2816.96,"r_cp":4417.36},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001730199,"cp":2831.6,"r_cp":4440.32},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001730199,"cp":2832.87,"r_cp":4442.32},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001730199,"cp":2820.13,"r_cp":4422.6},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001730199,"cp":2839.87,"r_cp":4453.87},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001730199,"cp":2850.42,"r_cp":4470.42},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001730199,"cp":2850.84,"r_cp":4471.08},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001730199,"cp":2946.88,"r_cp":4621.7},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001730199,"cp":2967.65,"r_cp":4654.29},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001730199,"cp":2955.72,"r_cp":4635.56},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001730199,"cp":2960.35,"r_cp":4643.87},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001730199,"cp":2973.97,"r_cp":4665.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001730199,"cp":2973.49,"r_cp":4664.48},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001730199,"cp":2939.64,"r_cp":4612.79},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001730199,"cp":2937.22,"r_cp":4608.98},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001730199,"cp":2960.69,"r_cp":4645.81},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001730199,"cp":2949.67,"r_cp":4628.53},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001730199,"cp":2982.84,"r_cp":4681.43},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001730199,"cp":2968.32,"r_cp":4658.64},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001730199,"cp":3022.37,"r_cp":4743.47},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001730199,"cp":3010.69,"r_cp":4725.33},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001730199,"cp":3052.53,"r_cp":4795.99},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001730199,"cp":3059.67,"r_cp":4807.2},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001730199,"cp":2999.96,"r_cp":4713.39},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001730199,"cp":3020.63,"r_cp":4745.87},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001730199,"cp":3022.46,"r_cp":4748.74},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001730199,"cp":3044.82,"r_cp":4783.87},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001730199,"cp":3072.49,"r_cp":4827.35},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001730199,"cp":3070.66,"r_cp":4824.47},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001730199,"cp":3075.36,"r_cp":4831.85},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001730199,"cp":3066.43,"r_cp":4817.82},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001730199,"cp":3053.18,"r_cp":4798.96},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001730199,"cp":3039.11,"r_cp":4776.85},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001730199,"cp":3014.91,"r_cp":4739.57},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001730199,"cp":2995.58,"r_cp":4709.19},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001730199,"cp":2955.19,"r_cp":4645.69},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001730199,"cp":2957.32,"r_cp":4649.05},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001730199,"cp":2947.89,"r_cp":4634.21},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001730199,"cp":2885.29,"r_cp":4535.81},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001730199,"cp":2874.8,"r_cp":4519.31},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001730199,"cp":2887.8,"r_cp":4540},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001730199,"cp":2887.73,"r_cp":4539.89},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001730199,"cp":2899.34,"r_cp":4558.14},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001730199,"cp":2903.64,"r_cp":4564.9},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001730199,"cp":2912.78,"r_cp":4579.26},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001730199,"cp":2911.3446,"r_cp":4577.01},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001730199,"cp":2920.1206,"r_cp":4590.81},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001730199,"cp":2908.91,"r_cp":4573.18},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001730199,"cp":2917.87,"r_cp":4587.27},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001730199,"cp":2902.76,"r_cp":4563.51},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001730199,"cp":2892.86,"r_cp":4547.95},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001730199,"cp":2900.41,"r_cp":4559.82},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001730199,"cp":2887.6,"r_cp":4540.16},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001730199,"cp":2911.53,"r_cp":4580.13},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001730199,"cp":2909.83,"r_cp":4577.46},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001730199,"cp":2877.55,"r_cp":4526.68},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001730199,"cp":2886.63,"r_cp":4540.97},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001730199,"cp":2887.71,"r_cp":4542.66},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001730199,"cp":2895.99,"r_cp":4555.68},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001730199,"cp":2892.43,"r_cp":4550.08},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001730199,"cp":2895.36,"r_cp":4554.7},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001730199,"cp":2906.64,"r_cp":4572.44},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001730199,"cp":2908.75,"r_cp":4575.76},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001730199,"cp":2924.3,"r_cp":4600.22},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001730199,"cp":2865.86,"r_cp":4508.28},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001730199,"cp":2833.61,"r_cp":4457.55},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001730199,"cp":2822.26,"r_cp":4439.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001730199,"cp":2842.76,"r_cp":4471.95},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001730199,"cp":2872.04,"r_cp":4518},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001730199,"cp":2880.38,"r_cp":4531.5},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001730199,"cp":2890.24,"r_cp":4547.87},{"stockId":1000001730199,"date":"2026-01-08T16:00:00.000Z","cp":2894.76,"r_cp":4555},{"date":"2026-01-11T16:00:00.000Z","stockId":1000001730199,"cp":2916.31,"r_cp":4588.9},{"stockId":1000001730199,"date":"2026-01-12T16:00:00.000Z","cp":2919,"r_cp":4594},{"stockId":1000001730199,"date":"2026-01-13T16:00:00.000Z","cp":2908.8,"r_cp":4577.95},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001730199,"cp":2903.11,"r_cp":4568.99},{"stockId":1000001730199,"date":"2026-01-15T16:00:00.000Z","cp":2903.77,"r_cp":4570.02},{"stockId":1000001730199,"date":"2026-01-18T16:00:00.000Z","cp":2939.72,"r_cp":4626.61},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001730199,"cp":2972.32,"r_cp":4677.9},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001730199,"cp":2939.41,"r_cp":4626.11},{"stockId":1000001730199,"date":"2026-01-21T16:00:00.000Z","cp":2942.28,"r_cp":4630.63},{"stockId":1000001730199,"date":"2026-01-22T16:00:00.000Z","cp":2958.61,"r_cp":4656.33},{"stockId":1000001730199,"date":"2026-01-25T16:00:00.000Z","cp":2956.03,"r_cp":4652.26},{"stockId":1000001730199,"date":"2026-01-26T16:00:00.000Z","cp":2923.37,"r_cp":4600.88},{"date":"2026-01-27T16:00:00.000Z","stockId":1000001730199,"cp":2916.54,"r_cp":4590.12},{"date":"2026-01-28T16:00:00.000Z","stockId":1000001730199,"cp":2912.02,"r_cp":4583},{"stockId":1000001730199,"date":"2026-01-29T16:00:00.000Z","cp":2901.66,"r_cp":4566.7},{"date":"2026-02-01T16:00:00.000Z","stockId":1000001730199,"cp":2864.48,"r_cp":4508.19},{"date":"2026-02-02T16:00:00.000Z","stockId":1000001730199,"cp":2883,"r_cp":4537.33},{"stockId":1000001730199,"date":"2026-02-03T16:00:00.000Z","cp":2925.93,"r_cp":4604.9},{"date":"2026-02-04T16:00:00.000Z","stockId":1000001730199,"cp":2890.5,"r_cp":4549.14},{"date":"2026-02-05T16:00:00.000Z","stockId":1000001730199,"cp":2901.92,"r_cp":4567.11},{"date":"2026-02-08T16:00:00.000Z","stockId":1000001730199,"cp":2919.03,"r_cp":4594.04},{"date":"2026-02-09T16:00:00.000Z","stockId":1000001730199,"cp":2903.44,"r_cp":4569.51},{"stockId":1000001730199,"date":"2026-02-10T16:00:00.000Z","cp":2908.01,"r_cp":4577.16},{"date":"2026-02-11T16:00:00.000Z","stockId":1000001730199,"cp":2927.27,"r_cp":4611},{"stockId":1000001730199,"date":"2026-02-12T16:00:00.000Z","cp":2887.25,"r_cp":4547.96},{"date":"2026-02-23T16:00:00.000Z","stockId":1000001730199,"cp":2947,"r_cp":4642.08},{"stockId":1000001730199,"date":"2026-02-24T16:00:00.000Z","cp":2965.19,"r_cp":4670.74},{"date":"2026-02-25T16:00:00.000Z","stockId":1000001730199,"cp":2995.8,"r_cp":4718.95},{"stockId":1000001730199,"date":"2026-02-26T16:00:00.000Z","cp":3076.7,"r_cp":4846.39},{"stockId":1000001730199,"date":"2026-03-01T16:00:00.000Z","cp":3121.69,"r_cp":4917.26},{"date":"2026-03-02T16:00:00.000Z","stockId":1000001730199,"cp":3096.31,"r_cp":4877.28},{"stockId":1000001730199,"date":"2026-03-03T16:00:00.000Z","cp":3117.96,"r_cp":4911.37},{"date":"2026-03-04T16:00:00.000Z","stockId":1000001730199,"cp":3165.92,"r_cp":4986.92},{"date":"2026-03-05T16:00:00.000Z","stockId":1000001730199,"cp":3202.84,"r_cp":5045.08},{"date":"2026-03-08T16:00:00.000Z","stockId":1000001730199,"cp":3237.95,"r_cp":5100.38},{"stockId":1000001730199,"date":"2026-03-09T16:00:00.000Z","cp":3242.16,"r_cp":5107.01},{"stockId":1000001730199,"date":"2026-03-10T16:00:00.000Z","cp":3321.33,"r_cp":5231.73},{"stockId":1000001730199,"date":"2026-03-11T16:00:00.000Z","cp":3396.27,"r_cp":5349.77},{"stockId":1000001730199,"date":"2026-03-12T16:00:00.000Z","cp":3333.32,"r_cp":5250.62},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001730199,"cp":3244.04,"r_cp":5109.97},{"stockId":1000001730199,"date":"2026-03-16T16:00:00.000Z","cp":3221.57,"r_cp":5074.58},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001730199,"cp":3222.63,"r_cp":5076.25},{"stockId":1000001730199,"date":"2026-03-18T16:00:00.000Z","cp":3226.83,"r_cp":5082.87},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001730199,"cp":3229.25,"r_cp":5086.68},{"stockId":1000001730199,"date":"2026-03-22T16:00:00.000Z","cp":3166.16,"r_cp":4987.29},{"stockId":1000001730199,"date":"2026-03-23T16:00:00.000Z","cp":3280.4,"r_cp":5167.25},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001730199,"cp":3382.57,"r_cp":5328.19},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001730199,"cp":3356.72,"r_cp":5287.47},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001730199,"cp":3324.52,"r_cp":5236.75},{"stockId":1000001730199,"date":"2026-03-29T16:00:00.000Z","cp":3206.53,"r_cp":5050.9},{"stockId":1000001730199,"date":"2026-03-30T16:00:00.000Z","cp":3120.6,"r_cp":4915.54},{"stockId":1000001730199,"date":"2026-03-31T16:00:00.000Z","cp":3114.07,"r_cp":4905.26},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001730199,"cp":3085.51,"r_cp":4860.25},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001730199,"cp":3013.6,"r_cp":4746.99},{"stockId":1000001730199,"date":"2026-04-06T16:00:00.000Z","cp":3011.04,"r_cp":4742.96},{"date":"2026-04-07T16:00:00.000Z","stockId":1000001730199,"cp":3071.44,"r_cp":4838.1}]}