window.pageData = {"index":{"_id":1000000932039,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"932039","csiCode":"932039","tickerId":932039,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"央企股东回报","lastUpdated":"2024-12-25T07:45:36.006Z","followedNum":122,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/932039factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180042-932039_Index_Methodology_cn.pdf","basicDate":"2016-12-29T16:00:00.000Z","basicIndex":1000,"description":"中证国新央企股东回报指数由国新投资有限公司定制，主要选取国务院国资委下属现金分红或回购总额占总市值比率较高的50只上市公司证券作为指数样本，以反映央企股东回报主题上市公司证券的整体表现。","fullName":"中证国新央企股东回报指数","launchDate":"2022-11-15T16:00:00.000Z","rebalancingFrequency":"annually","hotSpot":"high_dividend","series":"strategy","totalReturnIndexId":1000932039101,"constituentsMarkets":["a"],"memoNum":8,"pinyin":"yqgdhb","hotSpots":["high_dividend"]},"startDate":"2024-04-24T16:20:41.806Z","endDate":"2026-04-24T16:20:41.806Z","stock":{"_id":3000000019428,"stockCode":"019428","masterFundShortName":"广发中证国新央企股东回报ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":19428,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"广发中证国新央企股东回报ETF发起式联接A","fundCollectionId":4000050300000,"name":"广发中证国新央企股东回报交易型开放式指数证券投资基金发起式联接基金","inceptionDate":"2023-11-23T16:00:00.000Z","setUpAssetScale":10167976.49,"setUpDate":"2023-11-23T16:00:00.000Z","setUpShares":10167976.49,"pinyin":"gfzzgxyqgdhbjyxkfszszqtzjjfqsljjj","followedNum":2,"memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000932039,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932039","tickerId":932039,"name":"央企股东回报","rebalancingFrequency":"annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"罗国庆","stockType":"fund_manager","stockCode":"db20376800","exchange":"fm","tickerId":120717150830}],"targetFunds":[{"shortName":"广发中证国新央企股东回报ETF","stockType":"fund","stockCode":"560700","exchange":"sh","tickerId":560700}],"hotMetrics":{"fss":{"stockId":3000000019428,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.5243,"f_ind_h_s_r":0.4757,"f_h_a":1723,"f_h_s_a":40977,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_hy":-0.061000000000000054,"f_ins_h_s_r_c_hy":0.061,"f_ind_h_s_r_c_1y":-0.0655,"f_ins_h_s_r_c_1y":0.06549999999999995},"fpr":{"stockId":3000000019428,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.4302137596551105,"f_p_r_m1_ssc":5757,"f_p_r_m1_ssrp":0.8189715079916609,"f_p_r_m3_ssc":5616,"f_p_r_m3_ssrp":0.1558325912733749,"f_p_r_m6_ssc":5285,"f_p_r_m6_ssrp":0.4782361847085541,"f_p_r_y1_ssc":4533,"f_p_r_y1_ssrp":0.662621359223301,"f_cagr_p_r_fs_ssc":5820,"f_cagr_p_r_fs_ssrp":0.3282350919401959,"f_p_r_y2_ssc":3470,"f_p_r_y2_ssrp":0.7662150475641395},"fp":{"stockId":3000000019428,"type":"fp","f_cagr_p_r_fs":0.14618512022547758,"f_p_r_d1":-0.005783892735080065,"f_p_r_m1":0.021734086162889632,"f_p_r_fys":0.07494507282935947,"f_cagr_p_r_fs_sic":9,"f_cagr_p_r_fs_sirp":0.25,"f_p_r_m1_sic":9,"f_p_r_m1_sirp":0.625,"f_p_r_fys_sic":9,"f_p_r_fys_sirp":0,"f_p_r_m3":0.04700007925814376,"f_p_r_m3_sic":9,"f_p_r_m3_sirp":0.375,"f_p_r_m6":0.07542207687825098,"f_p_r_m6_sic":9,"f_p_r_m6_sirp":0.75,"f_p_r_y1":0.2324620611978745,"f_p_r_y1_sic":9,"f_p_r_y1_sirp":0.25,"last_data_date":"2026-04-22T16:00:00.000Z","f_p_r_y2":0.2762392545520751},"ff":{"stockId":3000000019428,"type":"ff","f_m_f_r":0.005,"f_c_f_r":0.0005,"f_m_a_c_f_r":0.0055,"f_m_c_f_d":"2024-09-01T16:00:00.000Z","f_c_f":519,"f_m_a_c_f":5718,"f_m_f":5199,"f_c_fr":0.0005,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.0055},"f_nlacan":{"stockId":3000000019428,"type":"f_nlacan","f_nv_d":"2026-04-22T16:00:00.000Z","f_nv":1.321,"f_nv_cr":0.0035706146015346274},"f_as":{"stockId":3000000019428,"type":"f_as","f_tas":43988644.646,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019429,"name":"广发中证国新央企股东回报交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"019429","tickerId":19429,"shortName":"广发中证国新央企股东回报ETF发起式联接C","currency":"CNY","__csrcFundId":13285,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-17T17:11:27.468Z","inceptionDate":"2023-11-23T16:00:00.000Z","fundCollectionId":4000050300000,"setUpAssetScale":343717.44,"setUpDate":"2023-11-23T16:00:00.000Z","setUpShares":343717.44,"pinyin":"gfzzgxyqgdhbjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"followedNum":3,"memoNum":1,"indexId":1000000932039},{"_id":3000000021946,"name":"广发中证国新央企股东回报交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"021946","tickerId":21946,"shortName":"广发中证国新央企股东回报ETF发起式联接F","currency":"CNY","__csrcFundId":13285,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:32.688Z","inceptionDate":"2024-09-03T16:00:00.000Z","pinyin":"gfzzgxyqgdhbjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050300000,"followedNum":0}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019428,"stockId":601919,"holdings":2800,"marketCap":42028,"netValueRatio":0.0006,"quarterlyChange":-0.011198945981554576,"stock":{"stockCode":"601919","exchange":"sh","stockType":"company","tickerId":601919,"name":"中远海控"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019428,"stockId":601088,"holdings":500,"marketCap":23375,"netValueRatio":0.0003,"quarterlyChange":0.15432098765432145,"stock":{"stockCode":"601088","exchange":"sh","stockType":"company","tickerId":601088,"name":"中国神华"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019428,"stockId":601857,"holdings":1700,"marketCap":20723,"netValueRatio":0.0003,"quarterlyChange":0.17098943323727234,"stock":{"stockCode":"601857","exchange":"sh","stockType":"company","tickerId":601857,"name":"中国石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019428,"stockId":600028,"holdings":3300,"marketCap":19404,"netValueRatio":0.0003,"quarterlyChange":-0.04854368932038844,"stock":{"stockCode":"600028","exchange":"sh","stockType":"company","tickerId":600028,"name":"中国石化"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019428,"stockId":600737,"holdings":1300,"marketCap":18356,"netValueRatio":0.0003,"quarterlyChange":-0.1795467751307378,"stock":{"stockCode":"600737","exchange":"sh","stockType":"company","tickerId":600737,"name":"中粮糖业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019428,"stockId":600019,"holdings":2700,"marketCap":17307,"netValueRatio":0.0002,"quarterlyChange":-0.13959731543624154,"stock":{"stockCode":"600019","exchange":"sh","stockType":"company","tickerId":600019,"name":"宝钢股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019428,"stockId":600176,"holdings":700,"marketCap":17017,"netValueRatio":0.0002,"quarterlyChange":0.4216374269005847,"stock":{"stockCode":"600176","exchange":"sh","stockType":"company","tickerId":600176,"name":"中国巨石"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019428,"stockId":600710,"holdings":1300,"marketCap":16094,"netValueRatio":0.0002,"quarterlyChange":0.14523589269195147,"stock":{"stockCode":"600710","exchange":"sh","stockType":"company","tickerId":600710,"name":"苏美达"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019428,"stockId":600489,"holdings":600,"marketCap":16026,"netValueRatio":0.0002,"quarterlyChange":0.14340753424657615,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019428,"stockId":601598,"holdings":2600,"marketCap":16016,"netValueRatio":0.0002,"quarterlyChange":0.016501650165016812,"stock":{"stockCode":"601598","exchange":"sh","stockType":"company","tickerId":601598,"name":"中国外运"}}],"bondHoldings":[{"_id":"69e8fb5a1398d7984300363a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019428,"stockCode":"019773","stockName":"25国债08","holdings":1000,"marketCap":101327,"netValueRatio":0.0014,"lastUpdated":"2026-04-22T16:46:18.883Z"}],"lastFsMetrics":{"latestTurnoverRate":0.02924643555200331,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"influencesList":[{"stockId":3000000019428,"date":"2025-12-08T16:00:00.000Z","exDate":"2025-12-08T16:00:00.000Z","dividend":0.0574,"currency":"CNY","influenceDate":"2025-12-08T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000019428,"date":"2024-12-12T16:00:00.000Z","exDate":"2024-12-12T16:00:00.000Z","dividend":0.0058,"currency":"CNY","influenceDate":"2024-12-12T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}],"fundNetValueList":[{"date":"2024-04-25T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0465},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0443},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0405},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0527},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0528},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.048},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.06},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0661},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0731},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0663},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0587},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0589},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0711},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0764},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0756},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0741},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0593},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0579},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0712},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.068},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0724},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0642},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0614},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.058},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0666},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.055},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0584},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.066},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0478},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0563},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0459},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0438},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0303},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0404},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0363},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0329},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0361},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0245},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0268},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0305},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0218},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0346},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0346},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0551},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.055},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0496},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0429},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0411},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0366},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0451},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0276},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0412},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0363},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0441},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0444},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0358},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0473},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0425},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0341},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0221},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0259},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.022},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.023},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0244},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0192},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0311},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0323},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0249},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.011},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0109},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0138},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0141},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0128},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0107},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0142},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0099},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0212},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0178},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0273},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.022},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0202},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0215},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0238},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0225},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.019},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0147},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0023},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0067},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0021},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":0.9926},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":0.9839},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":0.9824},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":0.9737},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":0.9605},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":0.9563},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":0.9391},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":0.9436},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":0.9434},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":0.9511},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":0.9563},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":0.9567},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":0.9655},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0087},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0261},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0603},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0793},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1566},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.177},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1005},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1311},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1112},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1352},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1069},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1095},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0905},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1077},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1118},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1177},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1235},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1159},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1186},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1355},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1187},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1101},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1125},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1229},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1292},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1464},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1445},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1731},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1548},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.145},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1324},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1384},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1245},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1181},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1377},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1316},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1353},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1303},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0966},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0954},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0931},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1028},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0997},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1062},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1186},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1288},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1312},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1299},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1428},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1438},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1395},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1502},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1512},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1294},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1327},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1272},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1382},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1314},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1193},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1227},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.136},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.139},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1331},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1362},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1376},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1257},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0995},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0888},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0893},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0841},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0822},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0665},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0563},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0555},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0739},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0719},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0775},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0773},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0748},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0668},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0598},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0664},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0736},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0834},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0675},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0725},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0837},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0844},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0873},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0861},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0832},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0844},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0855},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0762},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0779},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0716},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0753},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.081},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0699},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0838},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0837},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0736},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0749},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0756},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0816},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0869},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0897},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0834},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0883},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0885},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0928},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.102},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1046},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1076},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1033},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1033},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.102},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1047},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1106},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1075},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1034},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0958},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0883},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0941},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.093},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0923},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0133},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0419},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0555},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0645},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0573},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0643},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0658},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0725},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0736},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0716},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0705},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.074},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0718},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0707},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0709},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0674},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0639},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.056},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0648},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0738},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0723},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0736},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0802},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0888},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1031},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0978},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0914},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0982},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0999},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1049},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1019},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0927},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0941},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0896},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.094},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0984},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0971},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0953},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0987},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0937},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0973},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0969},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0944},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0995},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0961},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0939},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0923},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.097},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0934},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0847},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0883},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0903},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.0971},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1022},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1013},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1019},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1067},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1141},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1255},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1278},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1304},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1335},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1393},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1407},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1472},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1456},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1557},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.149},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1484},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1524},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1578},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1829},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2064},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.194},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2013},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1923},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1834},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1849},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1861},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1638},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1557},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1605},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1664},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1702},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1723},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1786},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1784},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.185},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1878},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1779},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1906},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1951},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1924},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2026},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2095},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2128},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2352},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2346},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2121},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2157},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2134},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2189},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2148},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2018},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1921},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2009},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2145},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2122},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.211},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.221},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2142},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2135},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2149},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2219},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2062},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2104},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2052},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2039},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2051},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2029},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1974},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.1983},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2014},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2177},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2253},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2201},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.218},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2217},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2199},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2098},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2109},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2246},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2246},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2284},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2226},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2352},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2273},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2384},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.242},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2371},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2462},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2371},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.241},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2516},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2571},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2645},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2673},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2672},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2783},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2668},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2566},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2392},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2454},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.24},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2164},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.212},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2201},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2186},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2155},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2186},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2302},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2296},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2301},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2274},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2348},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2269},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2158},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2168},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2074},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2061},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.211},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2003},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2088},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.217},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2183},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2224},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2231},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2261},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2263},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2275},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2256},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2274},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2289},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2258},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2399},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2348},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2372},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2446},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2453},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2446},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2393},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2398},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2304},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.24},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2536},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2532},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2642},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2617},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2765},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2676},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2892},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.3027},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2999},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2521},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2642},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2889},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2781},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2761},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2826},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2828},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2947},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2997},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2724},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.3131},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.3182},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.3213},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.333},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.3766},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.3954},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.3691},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.3693},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.3727},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.3706},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.359},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.3769},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.3888},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.3749},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.3607},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.3477},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.3478},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.337},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.3241},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.2929},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.3141},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.3201},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.3172},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.3188},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.3218},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.3028},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.3126},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.3182},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.3027},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.3135},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.3228},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.3146},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.315},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.3152},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.314},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.3119},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.3161},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.3126},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.3118},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.3242},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.3163},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000019428,"lxr_nv_fc":1.321}],"priceMetricsList":[{"date":"2024-04-25T16:00:00.000Z","stockId":1000000932039,"cp":1441.06,"r_cp":1771.03},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000932039,"cp":1438.06,"r_cp":1767.34},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000932039,"cp":1432.48,"r_cp":1760.49},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000932039,"cp":1450.45,"r_cp":1782.56},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000932039,"cp":1450.58,"r_cp":1782.72},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000932039,"cp":1443.68,"r_cp":1774.24},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000932039,"cp":1460.76,"r_cp":1795.23},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000932039,"cp":1469.83,"r_cp":1806.38},{"stockId":1000000932039,"date":"2024-05-12T16:00:00.000Z","cp":1479.6,"r_cp":1819.14},{"stockId":1000000932039,"date":"2024-05-13T16:00:00.000Z","cp":1469.73,"r_cp":1807.02},{"stockId":1000000932039,"date":"2024-05-14T16:00:00.000Z","cp":1458.36,"r_cp":1793.03},{"stockId":1000000932039,"date":"2024-05-15T16:00:00.000Z","cp":1458.86,"r_cp":1793.65},{"stockId":1000000932039,"date":"2024-05-16T16:00:00.000Z","cp":1475.29,"r_cp":1815.54},{"stockId":1000000932039,"date":"2024-05-19T16:00:00.000Z","cp":1483.18,"r_cp":1825.25},{"stockId":1000000932039,"date":"2024-05-20T16:00:00.000Z","cp":1481.97,"r_cp":1823.76},{"stockId":1000000932039,"date":"2024-05-21T16:00:00.000Z","cp":1479.79,"r_cp":1821.08},{"stockId":1000000932039,"date":"2024-05-22T16:00:00.000Z","cp":1457.12,"r_cp":1794.03},{"stockId":1000000932039,"date":"2024-05-23T16:00:00.000Z","cp":1455.08,"r_cp":1791.51},{"stockId":1000000932039,"date":"2024-05-26T16:00:00.000Z","cp":1474.62,"r_cp":1815.57},{"stockId":1000000932039,"date":"2024-05-27T16:00:00.000Z","cp":1470,"r_cp":1809.89},{"stockId":1000000932039,"date":"2024-05-28T16:00:00.000Z","cp":1474.53,"r_cp":1817.78},{"stockId":1000000932039,"date":"2024-05-29T16:00:00.000Z","cp":1462.64,"r_cp":1803.13},{"stockId":1000000932039,"date":"2024-05-30T16:00:00.000Z","cp":1458.49,"r_cp":1798.01},{"stockId":1000000932039,"date":"2024-06-02T16:00:00.000Z","cp":1453.58,"r_cp":1791.96},{"stockId":1000000932039,"date":"2024-06-03T16:00:00.000Z","cp":1466.27,"r_cp":1807.6},{"stockId":1000000932039,"date":"2024-06-04T16:00:00.000Z","cp":1448.35,"r_cp":1786.39},{"stockId":1000000932039,"date":"2024-06-05T16:00:00.000Z","cp":1451.67,"r_cp":1792.45},{"stockId":1000000932039,"date":"2024-06-06T16:00:00.000Z","cp":1462.78,"r_cp":1806.17},{"stockId":1000000932039,"date":"2024-06-10T16:00:00.000Z","cp":1436.21,"r_cp":1773.37},{"stockId":1000000932039,"date":"2024-06-11T16:00:00.000Z","cp":1447.19,"r_cp":1787.67},{"stockId":1000000932039,"date":"2024-06-12T16:00:00.000Z","cp":1429.37,"r_cp":1769.21},{"stockId":1000000932039,"date":"2024-06-13T16:00:00.000Z","cp":1426.45,"r_cp":1765.59},{"stockId":1000000932039,"date":"2024-06-16T16:00:00.000Z","cp":1407.46,"r_cp":1742.09},{"stockId":1000000932039,"date":"2024-06-17T16:00:00.000Z","cp":1421.95,"r_cp":1760.02},{"stockId":1000000932039,"date":"2024-06-18T16:00:00.000Z","cp":1415.69,"r_cp":1752.76},{"stockId":1000000932039,"date":"2024-06-19T16:00:00.000Z","cp":1410.38,"r_cp":1746.18},{"stockId":1000000932039,"date":"2024-06-20T16:00:00.000Z","cp":1415.07,"r_cp":1751.99},{"stockId":1000000932039,"date":"2024-06-23T16:00:00.000Z","cp":1398.34,"r_cp":1731.27},{"stockId":1000000932039,"date":"2024-06-24T16:00:00.000Z","cp":1401.79,"r_cp":1735.54},{"stockId":1000000932039,"date":"2024-06-25T16:00:00.000Z","cp":1406.01,"r_cp":1742.05},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000932039,"cp":1391.7,"r_cp":1726.37},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000932039,"cp":1410.36,"r_cp":1749.52},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000932039,"cp":1439.88,"r_cp":1786.14},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000932039,"cp":1439.75,"r_cp":1785.97},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000932039,"cp":1430.37,"r_cp":1776.15},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000932039,"cp":1420.37,"r_cp":1763.74},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000932039,"cp":1416.42,"r_cp":1760.37},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000932039,"cp":1405.68,"r_cp":1752.4},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000932039,"cp":1417.96,"r_cp":1767.71},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000932039,"cp":1391.35,"r_cp":1735.96},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000932039,"cp":1408.44,"r_cp":1759.94},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000932039,"cp":1400.46,"r_cp":1751.34},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000932039,"cp":1411.02,"r_cp":1765.46},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000932039,"cp":1409.22,"r_cp":1765.95},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000932039,"cp":1396.3,"r_cp":1750.54},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000932039,"cp":1412.33,"r_cp":1771.37},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000932039,"cp":1404.08,"r_cp":1762.66},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000932039,"cp":1391.12,"r_cp":1747.31},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000932039,"cp":1372.04,"r_cp":1725.45},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000932039,"cp":1377.52,"r_cp":1732.34},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000932039,"cp":1372.49,"r_cp":1726.02},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000932039,"cp":1372.35,"r_cp":1727.94},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000932039,"cp":1374.39,"r_cp":1730.51},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000932039,"cp":1362.24,"r_cp":1721.17},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000932039,"cp":1379.03,"r_cp":1742.37},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000932039,"cp":1380.79,"r_cp":1744.6},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000932039,"cp":1370.38,"r_cp":1731.45},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000932039,"cp":1350.75,"r_cp":1706.65},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000932039,"cp":1350.5,"r_cp":1706.33},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000932039,"cp":1354.56,"r_cp":1711.45},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000932039,"cp":1354.64,"r_cp":1712.02},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000932039,"cp":1353.03,"r_cp":1709.99},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000932039,"cp":1350.05,"r_cp":1706.22},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000932039,"cp":1354.94,"r_cp":1712.4},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000932039,"cp":1347.88,"r_cp":1704.51},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000932039,"cp":1364.13,"r_cp":1725.06},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000932039,"cp":1358.82,"r_cp":1718.34},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000932039,"cp":1372.47,"r_cp":1735.61},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000932039,"cp":1353.25,"r_cp":1712.97},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000932039,"cp":1347.41,"r_cp":1705.57},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000932039,"cp":1350.39,"r_cp":1709.35},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000932039,"cp":1354.32,"r_cp":1714.32},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000932039,"cp":1352.54,"r_cp":1712.15},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000932039,"cp":1347.5,"r_cp":1705.77},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000932039,"cp":1341.34,"r_cp":1697.98},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000932039,"cp":1323.83,"r_cp":1675.81},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000932039,"cp":1329.97,"r_cp":1683.58},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000932039,"cp":1323.75,"r_cp":1675.71},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000932039,"cp":1310.34,"r_cp":1658.74},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000932039,"cp":1297.98,"r_cp":1643.09},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000932039,"cp":1296.03,"r_cp":1640.62},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000932039,"cp":1283.73,"r_cp":1625.05},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000932039,"cp":1265.34,"r_cp":1601.77},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000932039,"cp":1259.65,"r_cp":1594.56},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000932039,"cp":1235.48,"r_cp":1563.97},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000932039,"cp":1241.87,"r_cp":1572.06},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000932039,"cp":1240.66,"r_cp":1571.88},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000932039,"cp":1251.87,"r_cp":1586.08},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000932039,"cp":1260.42,"r_cp":1598.17},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000932039,"cp":1260.94,"r_cp":1599.01},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000932039,"cp":1273.4,"r_cp":1614.81},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000932039,"cp":1333.81,"r_cp":1691.78},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000932039,"cp":1357.68,"r_cp":1723.11},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000932039,"cp":1405.82,"r_cp":1784.21},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000932039,"cp":1432.92,"r_cp":1818.6},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000932039,"cp":1542.3,"r_cp":1957.43},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000932039,"cp":1576.85,"r_cp":2001.27},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000932039,"cp":1470.86,"r_cp":1866.76},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000932039,"cp":1512.55,"r_cp":1920.72},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000932039,"cp":1482.53,"r_cp":1882.84},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000932039,"cp":1517.79,"r_cp":1927.62},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000932039,"cp":1476.5,"r_cp":1876.09},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000932039,"cp":1478.93,"r_cp":1879.28},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000932039,"cp":1451.9,"r_cp":1844.94},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000932039,"cp":1476.63,"r_cp":1876.36},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000932039,"cp":1482.8,"r_cp":1884.19},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000932039,"cp":1490.71,"r_cp":1894.44},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000932039,"cp":1498.5,"r_cp":1905.16},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000932039,"cp":1487.25,"r_cp":1890.85},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000932039,"cp":1490.6,"r_cp":1895.11},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000932039,"cp":1514.64,"r_cp":1925.99},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000932039,"cp":1490.12,"r_cp":1894.8},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000932039,"cp":1479.13,"r_cp":1881.28},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000932039,"cp":1482.86,"r_cp":1886.02},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000932039,"cp":1497.87,"r_cp":1905.12},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000932039,"cp":1507.31,"r_cp":1917.12},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000932039,"cp":1533.13,"r_cp":1949.97},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000932039,"cp":1530.38,"r_cp":1946.46},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000932039,"cp":1570.83,"r_cp":1997.91},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000932039,"cp":1542.98,"r_cp":1962.63},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000932039,"cp":1527.68,"r_cp":1943.17},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000932039,"cp":1509.84,"r_cp":1920.47},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000932039,"cp":1518.35,"r_cp":1931.3},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000932039,"cp":1498.44,"r_cp":1905.97},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000932039,"cp":1489.26,"r_cp":1894.3},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000932039,"cp":1514.8,"r_cp":1926.78},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000932039,"cp":1505.87,"r_cp":1915.43},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000932039,"cp":1510.99,"r_cp":1921.93},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000932039,"cp":1509.12,"r_cp":1919.56},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000932039,"cp":1460.77,"r_cp":1858.06},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000932039,"cp":1458.98,"r_cp":1855.78},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000932039,"cp":1455.65,"r_cp":1851.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000932039,"cp":1469.65,"r_cp":1869.36},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000932039,"cp":1465.11,"r_cp":1863.58},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000932039,"cp":1473.33,"r_cp":1874.03},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000932039,"cp":1491.2922,"r_cp":1896.94},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000932039,"cp":1506.01,"r_cp":1915.66},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000932039,"cp":1509.18,"r_cp":1919.7},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000932039,"cp":1506.86,"r_cp":1916.75},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000932039,"cp":1525.54,"r_cp":1940.51},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000932039,"cp":1527.22,"r_cp":1942.64},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000932039,"cp":1521.34,"r_cp":1935.16},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000932039,"cp":1536.47,"r_cp":1954.4},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000932039,"cp":1537.8143,"r_cp":1956.12},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000932039,"cp":1505.6288,"r_cp":1915.18},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000932039,"cp":1511.8976,"r_cp":1923.15},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000932039,"cp":1504.3671,"r_cp":1913.57},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000932039,"cp":1520.3049,"r_cp":1933.85},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000932039,"cp":1510.64,"r_cp":1921.55},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000932039,"cp":1492.9,"r_cp":1898.98},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000932039,"cp":1498.56,"r_cp":1906.18},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000932039,"cp":1517.6,"r_cp":1930.4},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000932039,"cp":1522.38,"r_cp":1936.49},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000932039,"cp":1513.94,"r_cp":1925.75},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000932039,"cp":1518.69,"r_cp":1931.79},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000932039,"cp":1520.65,"r_cp":1934.28},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000932039,"cp":1503.75,"r_cp":1912.79},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000932039,"cp":1466.5,"r_cp":1865.4},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000932039,"cp":1451.32,"r_cp":1846.1},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000932039,"cp":1452.15,"r_cp":1847.15},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000932039,"cp":1444.48,"r_cp":1837.4},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000932039,"cp":1441.78,"r_cp":1833.96},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000932039,"cp":1419.6,"r_cp":1805.75},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000932039,"cp":1404.81,"r_cp":1786.93},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000932039,"cp":1403.86,"r_cp":1785.73},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000932039,"cp":1430,"r_cp":1818.97},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000932039,"cp":1427.06,"r_cp":1815.23},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000932039,"cp":1435.34,"r_cp":1825.77},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000932039,"cp":1434.78,"r_cp":1825.06},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000932039,"cp":1431.45,"r_cp":1820.83},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000932039,"cp":1419.88,"r_cp":1806.1},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000932039,"cp":1409.31,"r_cp":1792.98},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000932039,"cp":1418.68,"r_cp":1804.9},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000932039,"cp":1428.69,"r_cp":1817.88},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000932039,"cp":1442.51,"r_cp":1835.48},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000932039,"cp":1419.52,"r_cp":1806.23},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000932039,"cp":1426.57,"r_cp":1815.19},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000932039,"cp":1442.21,"r_cp":1835.09},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000932039,"cp":1443.46,"r_cp":1836.68},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000932039,"cp":1447.34,"r_cp":1841.62},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000932039,"cp":1445.65,"r_cp":1839.47},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000932039,"cp":1441.69,"r_cp":1834.43},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000932039,"cp":1443.48,"r_cp":1836.7},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000932039,"cp":1444.91,"r_cp":1838.53},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000932039,"cp":1432.11,"r_cp":1822.24},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000932039,"cp":1434.13,"r_cp":1824.82},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000932039,"cp":1425.36,"r_cp":1813.65},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000932039,"cp":1430.73,"r_cp":1820.49},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000932039,"cp":1439.79,"r_cp":1832.02},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000932039,"cp":1424.18,"r_cp":1812.15},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000932039,"cp":1443.77,"r_cp":1837.07},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000932039,"cp":1443.78,"r_cp":1837.09},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000932039,"cp":1429.51,"r_cp":1818.93},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000932039,"cp":1431.32,"r_cp":1821.23},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000932039,"cp":1432.25,"r_cp":1822.42},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000932039,"cp":1440.85,"r_cp":1833.36},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000932039,"cp":1448.36,"r_cp":1842.91},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000932039,"cp":1452.38,"r_cp":1848.03},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000932039,"cp":1443.57,"r_cp":1836.82},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000932039,"cp":1450.23,"r_cp":1845.3},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000932039,"cp":1450.52,"r_cp":1845.66},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000932039,"cp":1456.76,"r_cp":1853.6},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000932039,"cp":1469.76,"r_cp":1870.14},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000932039,"cp":1473.43,"r_cp":1874.82},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000932039,"cp":1477.57,"r_cp":1880.08},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000932039,"cp":1471.21,"r_cp":1871.99},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000932039,"cp":1471.13,"r_cp":1871.9},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000932039,"cp":1469.59,"r_cp":1869.94},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000932039,"cp":1473.52,"r_cp":1874.93},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000932039,"cp":1481.66,"r_cp":1885.29},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000932039,"cp":1477.28,"r_cp":1879.71},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000932039,"cp":1471.13,"r_cp":1871.9},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000932039,"cp":1460.5,"r_cp":1858.37},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000932039,"cp":1449.83,"r_cp":1844.79},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000932039,"cp":1457.74,"r_cp":1854.86},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000932039,"cp":1456.09,"r_cp":1852.75},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000932039,"cp":1455.08,"r_cp":1851.47},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000932039,"cp":1343.91,"r_cp":1710.01},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000932039,"cp":1383.42,"r_cp":1760.28},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000932039,"cp":1402.27,"r_cp":1784.27},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000932039,"cp":1414.74,"r_cp":1800.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000932039,"cp":1404.43,"r_cp":1787.02},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000932039,"cp":1414.44,"r_cp":1799.75},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000932039,"cp":1416.5,"r_cp":1802.37},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000932039,"cp":1425.96,"r_cp":1814.41},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000932039,"cp":1427.57,"r_cp":1816.46},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000932039,"cp":1424.96,"r_cp":1813.15},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000932039,"cp":1423.43,"r_cp":1811.2},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000932039,"cp":1428.41,"r_cp":1817.54},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000932039,"cp":1425.33,"r_cp":1813.62},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000932039,"cp":1423.83,"r_cp":1811.71},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000932039,"cp":1424.01,"r_cp":1811.93},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000932039,"cp":1419.16,"r_cp":1805.76},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000932039,"cp":1414.3,"r_cp":1799.58},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000932039,"cp":1403.02,"r_cp":1785.22},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000932039,"cp":1415.5,"r_cp":1801.11},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000932039,"cp":1428.42,"r_cp":1817.55},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000932039,"cp":1426.24,"r_cp":1814.77},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000932039,"cp":1427.96,"r_cp":1816.97},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000932039,"cp":1437.55,"r_cp":1829.17},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000932039,"cp":1449.2992,"r_cp":1844.56},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000932039,"cp":1469.3342,"r_cp":1870.06},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000932039,"cp":1462.0097,"r_cp":1860.74},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000932039,"cp":1452.8292,"r_cp":1849.05},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000932039,"cp":1462.2939,"r_cp":1861.1},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000932039,"cp":1464.7913,"r_cp":1864.28},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000932039,"cp":1471.2819,"r_cp":1873.12},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000932039,"cp":1467.1851,"r_cp":1867.9},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000932039,"cp":1454.14,"r_cp":1851.3},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000932039,"cp":1456.22,"r_cp":1853.94},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000932039,"cp":1450.08,"r_cp":1846.13},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000932039,"cp":1455.41,"r_cp":1853.94},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000932039,"cp":1461.49,"r_cp":1861.68},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000932039,"cp":1458.02,"r_cp":1859.69},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000932039,"cp":1455.6,"r_cp":1856.6},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000932039,"cp":1459.92,"r_cp":1862.49},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000932039,"cp":1452.4,"r_cp":1853.63},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000932039,"cp":1456.74,"r_cp":1860.05},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000932039,"cp":1456.27,"r_cp":1859.46},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000932039,"cp":1451.88,"r_cp":1854.95},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000932039,"cp":1456.76,"r_cp":1864.24},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000932039,"cp":1450.96,"r_cp":1858.05},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000932039,"cp":1446.49,"r_cp":1854.04},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000932039,"cp":1443.8,"r_cp":1851.34},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000932039,"cp":1450.51,"r_cp":1859.95},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000932039,"cp":1444.25,"r_cp":1853.54},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000932039,"cp":1430.81,"r_cp":1838.07},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000932039,"cp":1435.56,"r_cp":1844.16},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000932039,"cp":1438.45,"r_cp":1847.88},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000932039,"cp":1448.04,"r_cp":1860.2},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000932039,"cp":1445.35,"r_cp":1869.45},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000932039,"cp":1443.99,"r_cp":1867.68},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000932039,"cp":1444.82,"r_cp":1869.01},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000932039,"cp":1451.5,"r_cp":1877.66},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000932039,"cp":1461.33,"r_cp":1890.77},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000932039,"cp":1477.25,"r_cp":1911.37},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000932039,"cp":1479.31,"r_cp":1915.47},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000932039,"cp":1482.96,"r_cp":1920.32},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000932039,"cp":1484.13,"r_cp":1925.92},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000932039,"cp":1491.26,"r_cp":1935.17},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000932039,"cp":1493.45,"r_cp":1938.02},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000932039,"cp":1501.52,"r_cp":1949.93},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000932039,"cp":1496.57,"r_cp":1946.98},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000932039,"cp":1510.89,"r_cp":1965.6},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000932039,"cp":1502.12,"r_cp":1955.08},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000932039,"cp":1499.9,"r_cp":1952.18},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000932039,"cp":1503.66,"r_cp":1959.6},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000932039,"cp":1509.5,"r_cp":1969.49},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000932039,"cp":1542.99,"r_cp":2014.48},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000932039,"cp":1574.58,"r_cp":2056.83},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000932039,"cp":1556.96,"r_cp":2033.81},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000932039,"cp":1567.35,"r_cp":2047.38},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000932039,"cp":1554.17,"r_cp":2031.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000932039,"cp":1540.55,"r_cp":2015.05},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000932039,"cp":1542.62,"r_cp":2017.77},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000932039,"cp":1544.32,"r_cp":2019.99},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000932039,"cp":1512.71,"r_cp":1980.44},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000932039,"cp":1501.51,"r_cp":1965.78},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000932039,"cp":1508.22,"r_cp":1974.55},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000932039,"cp":1516.31,"r_cp":1985.15},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000932039,"cp":1521.26,"r_cp":1991.63},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000932039,"cp":1524.28,"r_cp":1995.59},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000932039,"cp":1532.92,"r_cp":2006.89},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000932039,"cp":1532.69,"r_cp":2006.59},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000932039,"cp":1541.33,"r_cp":2017.91},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000932039,"cp":1543.84,"r_cp":2023.1},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000932039,"cp":1529.79,"r_cp":2005.46},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000932039,"cp":1547.08,"r_cp":2028.14},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000932039,"cp":1553.37,"r_cp":2036.38},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000932039,"cp":1549.7,"r_cp":2031.56},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000932039,"cp":1563.22,"r_cp":2049.97},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000932039,"cp":1572.99,"r_cp":2062.78},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000932039,"cp":1577.23,"r_cp":2068.86},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000932039,"cp":1607.72,"r_cp":2108.85},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000932039,"cp":1607.07,"r_cp":2108},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000932039,"cp":1575.69,"r_cp":2067.6},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000932039,"cp":1580.54,"r_cp":2073.96},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000932039,"cp":1577.53,"r_cp":2070.01},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000932039,"cp":1584.49,"r_cp":2080.13},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000932039,"cp":1578.95,"r_cp":2072.87},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000932039,"cp":1561.31,"r_cp":2049.7},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000932039,"cp":1547.26,"r_cp":2032.28},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000932039,"cp":1559.37,"r_cp":2048.18},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000932039,"cp":1578.24,"r_cp":2072.97},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000932039,"cp":1575.07,"r_cp":2068.8},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000932039,"cp":1573.26,"r_cp":2066.43},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000932039,"cp":1587.19,"r_cp":2084.73},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000932039,"cp":1577.2,"r_cp":2072.66},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000932039,"cp":1576.14,"r_cp":2071.28},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000932039,"cp":1578.3,"r_cp":2074.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000932039,"cp":1586.71,"r_cp":2086.5},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000932039,"cp":1565.44,"r_cp":2058.53},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000932039,"cp":1571.17,"r_cp":2066.06},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000932039,"cp":1564.2,"r_cp":2056.9},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000932039,"cp":1562.18,"r_cp":2054.25},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000932039,"cp":1563.01,"r_cp":2056.47},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000932039,"cp":1559.03,"r_cp":2051.43},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000932039,"cp":1551.23,"r_cp":2041.46},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000932039,"cp":1552.84,"r_cp":2043.59},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000932039,"cp":1556.75,"r_cp":2048.73},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000932039,"cp":1579.34,"r_cp":2078.46},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000932039,"cp":1589.88,"r_cp":2092.33},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000932039,"cp":1582.67,"r_cp":2082.85},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000932039,"cp":1579.82,"r_cp":2079.2},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000932039,"cp":1584.66,"r_cp":2085.99},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000932039,"cp":1581.85,"r_cp":2082.35},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000932039,"cp":1567.81,"r_cp":2064.06},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000932039,"cp":1568.08,"r_cp":2066.15},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000932039,"cp":1586.85,"r_cp":2090.89},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000932039,"cp":1586.32,"r_cp":2090.69},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000932039,"cp":1591.5,"r_cp":2097.52},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000932039,"cp":1578.66,"r_cp":2086.74},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000932039,"cp":1596.61,"r_cp":2110.45},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000932039,"cp":1585.64,"r_cp":2096.09},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000932039,"cp":1600.97,"r_cp":2116.36},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000932039,"cp":1605.94,"r_cp":2122.92},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000932039,"cp":1599.19,"r_cp":2114},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000932039,"cp":1612,"r_cp":2130.93},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000932039,"cp":1599.5,"r_cp":2114.41},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000932039,"cp":1604.53,"r_cp":2121.06},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000932039,"cp":1619.08,"r_cp":2140.29},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000932039,"cp":1627.82,"r_cp":2151.85},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000932039,"cp":1637.35,"r_cp":2166.25},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000932039,"cp":1641.3,"r_cp":2171.49},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000932039,"cp":1641.01,"r_cp":2171.1},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000932039,"cp":1656.33,"r_cp":2191.37},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000932039,"cp":1640.66,"r_cp":2170.64},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000932039,"cp":1626.55,"r_cp":2151.97},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000932039,"cp":1604.17,"r_cp":2122.35},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000932039,"cp":1612.89,"r_cp":2133.9},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000932039,"cp":1605.06,"r_cp":2123.95},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000932039,"cp":1572.72,"r_cp":2081.15},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000932039,"cp":1566.79,"r_cp":2073.31},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000932039,"cp":1577.82,"r_cp":2087.9},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000932039,"cp":1575.92,"r_cp":2085.39},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000932039,"cp":1571.9,"r_cp":2080.07},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000932039,"cp":1576.31,"r_cp":2085.9},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000932039,"cp":1592.16,"r_cp":2106.88},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000932039,"cp":1591.3043,"r_cp":2105.75},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000932039,"cp":1591.2291,"r_cp":2105.65},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000932039,"cp":1587.56,"r_cp":2100.79},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000932039,"cp":1598.08,"r_cp":2114.71},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000932039,"cp":1587.37,"r_cp":2100.54},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000932039,"cp":1571.97,"r_cp":2080.16},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000932039,"cp":1573.26,"r_cp":2081.87},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000932039,"cp":1559.72,"r_cp":2063.95},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000932039,"cp":1557.84,"r_cp":2061.46},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000932039,"cp":1565.6,"r_cp":2071.73},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000932039,"cp":1550.74,"r_cp":2052.07},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000932039,"cp":1562.17,"r_cp":2067.19},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000932039,"cp":1573.47,"r_cp":2082.14},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000932039,"cp":1574.42,"r_cp":2083.41},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000932039,"cp":1580.13,"r_cp":2090.96},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000932039,"cp":1580.33,"r_cp":2091.68},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000932039,"cp":1584.43,"r_cp":2097.11},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000932039,"cp":1584.69,"r_cp":2097.45},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000932039,"cp":1586.33,"r_cp":2099.62},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000932039,"cp":1583.76,"r_cp":2096.23},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000932039,"cp":1584.99,"r_cp":2097.85},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000932039,"cp":1586.84,"r_cp":2100.3},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000932039,"cp":1582.52,"r_cp":2094.58},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000932039,"cp":1602.51,"r_cp":2121.04},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000932039,"cp":1595.36,"r_cp":2111.58},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000932039,"cp":1598.44,"r_cp":2116.06},{"stockId":1000000932039,"date":"2026-01-08T16:00:00.000Z","cp":1608.27,"r_cp":2129.5},{"stockId":1000000932039,"date":"2026-01-11T16:00:00.000Z","cp":1609.4,"r_cp":2131.01},{"stockId":1000000932039,"date":"2026-01-12T16:00:00.000Z","cp":1608.53,"r_cp":2129.85},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000932039,"cp":1601.42,"r_cp":2120.44},{"stockId":1000000932039,"date":"2026-01-14T16:00:00.000Z","cp":1602.13,"r_cp":2121.38},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000932039,"cp":1588.21,"r_cp":2104.18},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000932039,"cp":1601.47,"r_cp":2121.75},{"stockId":1000000932039,"date":"2026-01-19T16:00:00.000Z","cp":1619.8,"r_cp":2146.03},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000932039,"cp":1619.24,"r_cp":2145.3},{"stockId":1000000932039,"date":"2026-01-21T16:00:00.000Z","cp":1634.47,"r_cp":2165.46},{"stockId":1000000932039,"date":"2026-01-22T16:00:00.000Z","cp":1630.93,"r_cp":2160.78},{"stockId":1000000932039,"date":"2026-01-25T16:00:00.000Z","cp":1651.45,"r_cp":2187.96},{"stockId":1000000932039,"date":"2026-01-26T16:00:00.000Z","cp":1639.04,"r_cp":2171.53},{"stockId":1000000932039,"date":"2026-01-27T16:00:00.000Z","cp":1668.49,"r_cp":2210.54},{"stockId":1000000932039,"date":"2026-01-28T16:00:00.000Z","cp":1686.75,"r_cp":2234.74},{"stockId":1000000932039,"date":"2026-01-29T16:00:00.000Z","cp":1682.84,"r_cp":2229.55},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000932039,"cp":1616.6,"r_cp":2141.79},{"stockId":1000000932039,"date":"2026-02-02T16:00:00.000Z","cp":1633.19,"r_cp":2163.77},{"stockId":1000000932039,"date":"2026-02-03T16:00:00.000Z","cp":1666.73,"r_cp":2208.21},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000932039,"cp":1651.61,"r_cp":2188.17},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000932039,"cp":1649.1,"r_cp":2184.85},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000932039,"cp":1657.96,"r_cp":2196.59},{"stockId":1000000932039,"date":"2026-02-09T16:00:00.000Z","cp":1655.78,"r_cp":2193.7},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000932039,"cp":1671.85,"r_cp":2214.99},{"stockId":1000000932039,"date":"2026-02-11T16:00:00.000Z","cp":1678.67,"r_cp":2224.29},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000932039,"cp":1641.09,"r_cp":2174.5},{"stockId":1000000932039,"date":"2026-02-23T16:00:00.000Z","cp":1698.31,"r_cp":2250.32},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000932039,"cp":1705.35,"r_cp":2259.64},{"stockId":1000000932039,"date":"2026-02-25T16:00:00.000Z","cp":1709.44,"r_cp":2265.06},{"stockId":1000000932039,"date":"2026-02-26T16:00:00.000Z","cp":1725.53,"r_cp":2286.38},{"stockId":1000000932039,"date":"2026-03-01T16:00:00.000Z","cp":1786.06,"r_cp":2366.58},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000932039,"cp":1812.51,"r_cp":2401.64},{"stockId":1000000932039,"date":"2026-03-03T16:00:00.000Z","cp":1774.58,"r_cp":2351.37},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000932039,"cp":1774.71,"r_cp":2351.54},{"stockId":1000000932039,"date":"2026-03-05T16:00:00.000Z","cp":1778.51,"r_cp":2356.58},{"stockId":1000000932039,"date":"2026-03-08T16:00:00.000Z","cp":1775.66,"r_cp":2352.8},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000932039,"cp":1758.79,"r_cp":2330.88},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000932039,"cp":1783.41,"r_cp":2363.51},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000932039,"cp":1799.84,"r_cp":2385.28},{"stockId":1000000932039,"date":"2026-03-12T16:00:00.000Z","cp":1780.82,"r_cp":2360.08},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000932039,"cp":1761.01,"r_cp":2333.82},{"stockId":1000000932039,"date":"2026-03-16T16:00:00.000Z","cp":1743.21,"r_cp":2310.24},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000932039,"cp":1743.25,"r_cp":2310.29},{"stockId":1000000932039,"date":"2026-03-18T16:00:00.000Z","cp":1728.82,"r_cp":2291.17},{"stockId":1000000932039,"date":"2026-03-19T16:00:00.000Z","cp":1711.29,"r_cp":2267.93},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000932039,"cp":1669.28,"r_cp":2212.26},{"stockId":1000000932039,"date":"2026-03-23T16:00:00.000Z","cp":1697.73,"r_cp":2249.96},{"stockId":1000000932039,"date":"2026-03-24T16:00:00.000Z","cp":1705.14,"r_cp":2259.78},{"stockId":1000000932039,"date":"2026-03-25T16:00:00.000Z","cp":1701.45,"r_cp":2254.89},{"stockId":1000000932039,"date":"2026-03-26T16:00:00.000Z","cp":1703.65,"r_cp":2257.81},{"stockId":1000000932039,"date":"2026-03-29T16:00:00.000Z","cp":1707.82,"r_cp":2263.34},{"stockId":1000000932039,"date":"2026-03-30T16:00:00.000Z","cp":1681.35,"r_cp":2228.25},{"stockId":1000000932039,"date":"2026-03-31T16:00:00.000Z","cp":1694.49,"r_cp":2245.66},{"stockId":1000000932039,"date":"2026-04-01T16:00:00.000Z","cp":1702.36,"r_cp":2256.1},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000932039,"cp":1681.33,"r_cp":2228.23},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000932039,"cp":1696.33,"r_cp":2248.11},{"stockId":1000000932039,"date":"2026-04-07T16:00:00.000Z","cp":1708.2,"r_cp":2263.83},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000932039,"cp":1697.24,"r_cp":2249.31},{"stockId":1000000932039,"date":"2026-04-09T16:00:00.000Z","cp":1696.84,"r_cp":2248.78},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000932039,"cp":1697.01,"r_cp":2249},{"stockId":1000000932039,"date":"2026-04-13T16:00:00.000Z","cp":1695.24,"r_cp":2246.66},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000932039,"cp":1692.38,"r_cp":2242.87},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000932039,"cp":1697.02,"r_cp":2249.02},{"stockId":1000000932039,"date":"2026-04-16T16:00:00.000Z","cp":1691.78,"r_cp":2242.07},{"stockId":1000000932039,"date":"2026-04-19T16:00:00.000Z","cp":1690.61,"r_cp":2240.52},{"stockId":1000000932039,"date":"2026-04-20T16:00:00.000Z","cp":1706.38,"r_cp":2261.43},{"stockId":1000000932039,"date":"2026-04-21T16:00:00.000Z","cp":1695.5,"r_cp":2247},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000932039,"cp":1702.07,"r_cp":2255.71},{"stockId":1000000932039,"date":"2026-04-23T16:00:00.000Z","cp":1690.56,"r_cp":2240.46}]}