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":"2024-04-24T09:29:04.511Z","endDate":"2026-04-24T09:29:04.511Z","stock":{"_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","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2023-11-23T16:00:00.000Z","fundCollectionId":4000050300000,"setUpAssetScale":343717.44,"setUpDate":"2023-11-23T16:00:00.000Z","setUpShares":343717.44,"pinyin":"gfzzgxyqgdhbjyxkfszszqtzjjfqsljjj","followedNum":3,"memoNum":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":3000000019429,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0344,"f_ind_h_s_r":0.9656,"f_h_a":2795,"f_h_s_a":18410,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_hy":-0.034399999999999986,"f_ins_h_s_r_c_hy":0.0344,"f_ind_h_s_r_c_1y":-0.034399999999999986,"f_ins_h_s_r_c_1y":0.0344},"fpr":{"stockId":3000000019429,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.42823783007005567,"f_p_r_m1_ssc":5757,"f_p_r_m1_ssrp":0.8912439193884643,"f_p_r_m3_ssc":5616,"f_p_r_m3_ssrp":0.16705253784505789,"f_p_r_m6_ssc":5275,"f_p_r_m6_ssrp":0.5261660978384528,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.6704921650849702,"f_cagr_p_r_fs_ssc":5809,"f_cagr_p_r_fs_ssrp":0.33987603305785125,"f_p_r_y2_ssc":3470,"f_p_r_y2_ssrp":0.7846641683482272},"fp":{"stockId":3000000019429,"type":"fp","f_p_r_d1":-0.005805770584095593,"f_cagr_p_r_fs":0.14275469988699707,"f_p_r_m1":0.021419113638133647,"f_p_r_fys":0.07386177530298088,"f_p_r_m3":0.04619066613482259,"f_cagr_p_r_fs_sic":9,"f_cagr_p_r_fs_sirp":0.375,"f_p_r_fys_sic":9,"f_p_r_fys_sirp":0.125,"f_p_r_m1_sic":9,"f_p_r_m1_sirp":0.75,"f_p_r_m3_sic":9,"f_p_r_m3_sirp":0.5,"f_p_r_m6":0.07374581421918647,"f_p_r_m6_sic":9,"f_p_r_m6_sirp":1,"f_p_r_y1":0.2287026003277619,"f_p_r_y1_sic":9,"f_p_r_y1_sirp":0.375,"last_data_date":"2026-04-22T16:00:00.000Z","f_p_r_y2":0.2684356490127433},"ff":{"stockId":3000000019429,"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":"2025-06-09T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.0055},"f_nlacan":{"stockId":3000000019429,"type":"f_nlacan","f_nv_d":"2026-04-22T16:00:00.000Z","f_nv":1.3114,"f_nv_cr":0.0035200489745945696},"f_as":{"stockId":3000000019429,"type":"f_as","f_tas":26407683.5925,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019428,"__csrcFundId":13285,"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,"lastUpdated":"2026-04-17T17:12:22.956Z","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","__indexSourceEastMoney":1,"__indexSourceCsi":1,"followedNum":2,"memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":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"}]},"influencesList":[{"stockId":3000000019429,"date":"2025-12-08T16:00:00.000Z","exDate":"2025-12-08T16:00:00.000Z","dividend":0.0571,"currency":"CNY","influenceDate":"2025-12-08T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000019429,"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":"2024-04-24T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.041},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0451},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.043},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0392},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0514},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0514},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0466},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0585},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0646},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0716},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0649},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0572},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0574},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0695},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0748},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.074},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0725},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0577},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0563},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0695},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0664},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0708},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0626},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0597},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0563},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0649},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0534},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0567},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0642},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.046},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0545},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0441},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.042},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0286},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0387},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0345},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0311},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0343},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0228},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.025},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0287},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.02},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0328},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0327},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0533},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0531},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0477},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.041},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0392},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0347},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0431},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0257},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0392},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0343},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0421},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0424},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0338},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0453},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0404},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0321},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.02},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0238},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0199},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0209},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0223},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0171},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0289},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0302},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0228},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0089},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0088},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0116},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0119},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0107},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0085},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0119},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0076},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.019},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0156},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.025},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0197},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.018},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0192},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0215},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0202},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0167},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0124},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":0.9999},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0043},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":0.9999},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":0.9903},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":0.9815},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":0.9801},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":0.9713},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":0.9581},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":0.9541},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":0.9369},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":0.9413},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":0.9411},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":0.9487},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":0.9539},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":0.9542},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":0.9631},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0061},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0236},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0575},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0765},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1537},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1738},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0975},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1281},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1083},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1321},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1039},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1065},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0875},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1047},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1088},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1145},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1203},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1128},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1155},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1324},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1155},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.107},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1094},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1197},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.126},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1431},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1413},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1698},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1515},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1416},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1291},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1351},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1212},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1148},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1343},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1282},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1319},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1269},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0933},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.092},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0898},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0994},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0963},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1028},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1151},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1253},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1278},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1264},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1393},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1402},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1359},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1466},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1475},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1259},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.129},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1236},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1345},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1278},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1157},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1192},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1322},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1352},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1294},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1325},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1339},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1219},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0959},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0852},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0856},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0804},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0785},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0629},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0527},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0519},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0702},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0682},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0738},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0735},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.071},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0631},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.056},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0627},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0698},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0795},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0637},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0686},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0797},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0805},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0833},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0821},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0791},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0805},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0814},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0723},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0738},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0675},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0712},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0769},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0659},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0796},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0796},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0695},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0707},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0714},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0774},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0827},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0855},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0792},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.084},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0842},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0886},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0977},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1002},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1032},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0989},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0989},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0977},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1002},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1062},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.103},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0989},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0915},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0838},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0896},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0886},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0878},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0092},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0377},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0512},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.06},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0529},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0599},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0614},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0681},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.069},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0671},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.066},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0694},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0673},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0662},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0663},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0629},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0594},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0515},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0601},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0692},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0677},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0688},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0755},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.084},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0981},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.093},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0866},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0934},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.095},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.097},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0877},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0892},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0847},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.089},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0934},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0922},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0903},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0937},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0887},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0923},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0918},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0893},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0944},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.091},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0888},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0871},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0919},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0883},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0796},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0832},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0851},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0918},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.097},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.096},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.0966},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1014},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1087},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1201},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1223},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1249},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1279},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1337},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1352},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1415},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1399},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.15},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1434},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1427},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1468},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1521},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.177},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2003},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.188},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1954},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1863},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1774},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1789},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1802},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1579},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1498},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1546},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1604},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1642},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1663},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1726},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1723},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1789},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1817},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1719},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1845},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1889},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1862},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1963},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2032},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2064},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2287},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2281},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2058},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2092},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.207},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2125},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2082},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1954},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1856},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1945},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2081},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2057},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2045},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2145},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2077},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2068},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2083},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2152},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1997},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2038},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1986},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1973},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1985},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1962},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1908},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1916},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1947},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2108},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2184},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2132},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2111},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2147},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2129},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2029},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.204},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2176},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2176},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2213},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2155},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.228},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2202},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2313},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2348},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2299},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.239},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2299},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2337},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2442},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2498},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2571},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2599},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2597},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2707},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2593},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2492},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2318},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.238},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2326},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2091},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2047},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2128},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2113},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2081},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2112},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2228},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2221},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2226},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2199},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2273},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2193},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2084},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2093},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1987},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2035},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.1928},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2013},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2095},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2108},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2147},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2154},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2184},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2187},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2198},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2179},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2196},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2212},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.218},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.232},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.227},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2293},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2366},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2374},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2366},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2313},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2319},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2225},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.232},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2455},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2451},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.256},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2535},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2681},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2593},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2808},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2941},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2914},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2438},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2559},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2804},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2697},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2677},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2741},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2743},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2861},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.291},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2639},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3043},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3093},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3124},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.324},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3672},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3859},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3598},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3599},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3633},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3612},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3497},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3674},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3792},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3654},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3513},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3384},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3384},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3278},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3149},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2839},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3049},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3109},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.308},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3095},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3125},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2937},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3034},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3089},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.2935},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3042},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3134},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3052},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3056},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3058},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3046},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3025},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3067},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3032},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3023},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3146},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3068},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000019429,"lxr_nv_fc":1.3114}],"priceMetricsList":[{"date":"2024-04-24T16:00:00.000Z","stockId":1000000932039,"cp":1434.94,"r_cp":1763.51},{"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":1690.5605}]}