window.pageData = {"index":{"_id":1000012235075,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"CN5075","tickerId":12235075,"currency":"CNY","source":"cni","fsTableType":"non_financial","name":"国证信创","cniCode":"CN5075","constituentsMarkets":["a"],"followedNum":28,"insertedDate":"2025-06-05T00:18:47.535Z","lastUpdated":"2025-06-05T22:40:53.160Z","totalReturnIndexId":1000012236075,"baseDate":"2002-12-30T16:00:00.000Z","basePoint":1000,"description":"国证信息技术创新主题指数从沪深北交易所选择公司业务范畴属于基础硬件、基础软件、应用软件、信息安全等信息技术创新主题领域的上市公司证券作为样本，以反映信息技术创新主题上市公司的证券价格变化情况，为投资者提供相应的投资工具。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_CN5075.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_CN5075.pdf","indexUniverse":"A股和红筹企业发行的存托凭证","launchDate":"2015-02-15T16:00:00.000Z","selectionCriteria":"依次剔除发明专利数量靠后、成交金额排名靠后的证券，按总市值选取前50名证券作为指数样本。","rebalancingFrequency":"semi-annually","pinyin":"gzxc","memoNum":4,"calculationMethod":"grading_weighted"},"startDate":"2024-05-21T16:49:32.399Z","endDate":"2026-05-21T16:49:32.399Z","stock":{"_id":3000000020279,"name":"国泰国证信息技术创新主题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":"020279","tickerId":20279,"shortName":"国泰国证信息技术创新主题ETF发起联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2023-12-13T16:00:00.000Z","fundCollectionId":4000050010000,"setUpAssetScale":1000000,"setUpDate":"2023-12-12T16:00:00.000Z","setUpShares":1000000,"pinyin":"gtgzxxjscxztjyxkfszszqtzjjfqsljjj","followedNum":0,"indexId":1000012235075,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"CN5075","tickerId":12235075,"name":"国证信创","rebalancingFrequency":"semi-annually"},"managers":[{"name":"吴可凡","stockType":"fund_manager","stockCode":"db20906401","exchange":"fm","tickerId":231106237890}],"targetFunds":[{"shortName":"国泰国证信息技术创新主题ETF(159537)","stockType":"fund","stockCode":"159537","exchange":"sz","tickerId":159537}],"hotMetrics":{"fss":{"stockId":3000000020279,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1191,"f_ind_h_s_r":0.8809,"f_h_a":841,"f_h_s_a":14721,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":0.04159999999999997,"f_ins_h_s_r_c_hy":-0.04160000000000001,"f_ind_h_s_r_c_1y":0.6528,"f_ins_h_s_r_c_1y":-0.6528},"fpr":{"stockId":3000000020279,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.10531991373112869,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.05834906469881586,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.18915599227934726,"f_p_r_m6_ssc":5410,"f_p_r_m6_ssrp":0.1454982436679608,"f_p_r_y1_ssc":4647,"f_p_r_y1_ssrp":0.22513990529487732,"f_cagr_p_r_fs_ssc":5896,"f_cagr_p_r_fs_ssrp":0.11636980491942324,"f_p_r_y2_ssc":3540,"f_p_r_y2_ssrp":0.11839502684374117},"fp":{"stockId":3000000020279,"type":"fp","f_p_r_d1":-0.00940103981197915,"f_cagr_p_r_fs":0.3304205154748996,"f_p_r_fys":0.2990072026474604,"f_p_r_m1":0.18821225071225078,"f_p_r_m3":0.1407487606131408,"f_p_r_m6":0.3608184351845569,"f_p_r_y1":0.6585749792874911,"last_data_date":"2026-05-20T16:00:00.000Z","f_p_r_y2":1.195306502906024},"ff":{"stockId":3000000020279,"type":"ff","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-12-02T16:00:00.000Z","f_c_f":325,"f_m_a_c_f":1951,"f_m_f":1626,"f_c_fr":0.001,"f_fr_d":"2025-10-14T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000020279,"type":"f_nlacan","f_nv_d":"2026-05-20T16:00:00.000Z","f_nv":2.0019,"f_nv_cr":-0.03648264908312093},"f_as":{"stockId":3000000020279,"type":"f_as","f_tas":6655482.063399999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020278,"__csrcFundId":13431,"stockCode":"020278","masterFundShortName":"国泰国证信息技术创新主题ETF发起联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":20278,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-15T17:12:49.343Z","status":"normal","exchange":"jj","shortName":"国泰国证信息技术创新主题ETF发起联接(020278)","name":"国泰国证信息技术创新主题交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050010000,"setUpAssetScale":9000000,"setUpDate":"2023-12-12T16:00:00.000Z","setUpShares":9000000,"inceptionDate":"2023-12-13T16:00:00.000Z","pinyin":"gtgzxxjscxztjyxkfszszqtzjjfqsljjj","__indexSourceCni":1,"__indexSourceEastMoney":1,"followedNum":0,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000012235075}],"bondHoldings":[{"_id":"69e8fb751398d79843003859","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020278,"stockCode":"019792","stockName":"25国债19","holdings":6000,"marketCap":604531,"netValueRatio":0.0265,"lastUpdated":"2026-04-22T16:46:45.963Z"},{"_id":"69e8fb751398d7984300385a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020278,"stockCode":"019785","stockName":"25国债13","holdings":5000,"marketCap":504754,"netValueRatio":0.0221,"lastUpdated":"2026-04-22T16:46:45.966Z"},{"_id":"69e8fb751398d7984300385b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020278,"stockCode":"019773","stockName":"25国债08","holdings":1000,"marketCap":101327,"netValueRatio":0.0044,"lastUpdated":"2026-04-22T16:46:45.976Z"},{"_id":"69e8fb751398d7984300385c","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020278,"stockCode":"019827","stockName":"26国债01","holdings":1000,"marketCap":100264,"netValueRatio":0.0044,"lastUpdated":"2026-04-22T16:46:45.981Z"}]},"influencesList":[],"fundNetValueList":[{"date":"2024-05-22T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8983},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8764},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8932},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.885},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8798},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8856},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.888},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8955},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8977},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8972},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8886},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8832},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.9072},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.9051},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.9104},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.9126},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.9158},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.9229},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.9215},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.9089},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.9125},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8863},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8607},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8895},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8779},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.878},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8779},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8751},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8665},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8631},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8495},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8568},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8456},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8698},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8696},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8795},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8734},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8703},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8987},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8904},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8904},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.9098},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.914},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8799},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8724},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.868},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8709},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8608},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8632},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8967},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8935},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8755},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8432},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8521},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8412},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8402},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8371},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8328},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8382},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8295},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8376},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8347},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8384},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8234},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8189},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8068},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8071},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.803},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.793},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.7923},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8013},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8246},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.7994},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8083},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8035},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8018},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.7911},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.7855},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.799},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8018},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.7946},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.7884},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.7831},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.7936},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.7969},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.7943},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8192},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8244},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.8561},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":0.9182},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.0326},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.164},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1464},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.0953},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.0391},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.0802},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.0588},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.0408},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.0562},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1376},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.155},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1328},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1251},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1195},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1248},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1286},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1298},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.131},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1496},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1082},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1306},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1825},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1971},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2354},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2499},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3231},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2919},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3044},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2531},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2122},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1793},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2115},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2206},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2373},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1926},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1839},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1673},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2049},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2063},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.229},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2348},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2166},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.214},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2163},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2289},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2141},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2256},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2187},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2272},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2058},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1914},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1806},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2055},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2432},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2585},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2409},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2537},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2593},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2871},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2676},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2628},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2168},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1614},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1269},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1178},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1563},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1547},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1685},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1468},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1433},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1932},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.189},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1686},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1792},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1819},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1942},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1928},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1795},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1997},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1753},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2434},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2833},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3069},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3317},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3152},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.34},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3085},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3404},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3577},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3148},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3488},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3414},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4141},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4219},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4094},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4262},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4068},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3403},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3263},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3548},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3639},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4177},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4041},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3909},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3796},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3809},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3483},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3715},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3644},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3711},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3506},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3343},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2941},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.296},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.273},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2696},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2784},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2663},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2625},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2562},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2588},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2536},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1476},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1517},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2012},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2121},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2351},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2403},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2278},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2293},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2315},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2229},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.241},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2282},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2292},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2089},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2141},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2115},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2231},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2407},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2692},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2631},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2609},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2386},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2491},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2403},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2464},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2189},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2139},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2143},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2166},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.207},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1975},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1816},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1913},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1802},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1727},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1947},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1812},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1884},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1954},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2161},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2174},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2214},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1976},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1945},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1869},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1777},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1874},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1812},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1836},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1753},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1631},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1739},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1963},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2203},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2185},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2209},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2334},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2211},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1998},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2043},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2022},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.1973},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2158},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2053},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2034},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2202},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2121},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.226},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2264},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2422},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2445},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2406},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2332},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2378},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2518},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2739},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2692},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2888},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.275},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.273},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2605},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.274},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2751},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2848},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2831},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2578},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2676},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2867},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.2988},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3091},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3262},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3567},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3472},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3886},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3889},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4906},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5279},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.515},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5062},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5792},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.54},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5708},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5175},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4798},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.3905},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4273},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4354},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.402},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4256},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5099},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5412},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5455},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5755},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5748},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5887},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5675},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6318},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6166},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6632},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6919},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6443},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6647},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.693},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7416},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6524},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6706},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5994},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6261},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6182},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5602},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5689},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6085},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6005},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5944},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.657},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6955},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6871},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.693},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6674},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6296},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6295},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6117},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5969},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6437},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6136},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6067},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5842},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5719},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6008},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5459},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5563},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5626},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5474},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5292},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4711},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4885},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5022},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5206},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.517},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.528},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5512},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5269},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5073},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5251},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5226},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5549},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.548},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5344},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5062},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5239},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4861},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4592},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4911},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4867},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4848},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5145},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5196},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.537},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5394},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5412},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5431},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5531},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5411},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5998},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6278},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6385},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6555},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6714},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7322},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6887},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7326},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7369},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7531},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7454},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7306},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7971},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.8113},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.8086},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7933},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.8202},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.8267},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7786},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7853},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7108},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7462},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7047},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6808},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.667},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7215},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7383},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7195},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7606},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7549},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7482},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7369},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7489},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7584},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7226},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6313},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6324},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6618},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6744},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6756},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7037},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6818},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.665},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6403},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6676},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.627},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6778},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6364},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5928},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.515},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.544},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5811},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.542},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5448},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5336},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4902},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5339},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4901},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4866},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.4985},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5863},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.5797},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.614},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6349},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6733},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6608},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6808},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6828},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7073},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.6848},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7309},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7095},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7318},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7835},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7563},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.7597},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.8139},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.9412},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.9617},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.9255},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":2.0225},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":2.0011},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":2.0558},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.991},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.9634},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":1.9926},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":2.0343},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":2.0777},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000020279,"lxr_nv_fc":2.0019}],"priceMetricsList":[{"date":"2024-05-22T16:00:00.000Z","stockId":1000012235075,"cp":4664.0014,"r_cp":5262.1874},{"date":"2024-05-23T16:00:00.000Z","stockId":1000012235075,"cp":4539.7848,"r_cp":5122.0393},{"date":"2024-05-26T16:00:00.000Z","stockId":1000012235075,"cp":4633.7884,"r_cp":5228.0994},{"date":"2024-05-27T16:00:00.000Z","stockId":1000012235075,"cp":4587.1573,"r_cp":5175.7455},{"date":"2024-05-28T16:00:00.000Z","stockId":1000012235075,"cp":4558.715,"r_cp":5143.6537},{"date":"2024-05-29T16:00:00.000Z","stockId":1000012235075,"cp":4588.1246,"r_cp":5180.1567},{"date":"2024-05-30T16:00:00.000Z","stockId":1000012235075,"cp":4602.1961,"r_cp":5196.3723},{"date":"2024-06-02T16:00:00.000Z","stockId":1000012235075,"cp":4644.3729,"r_cp":5243.9944},{"date":"2024-06-03T16:00:00.000Z","stockId":1000012235075,"cp":4654.7915,"r_cp":5258.0294},{"date":"2024-06-04T16:00:00.000Z","stockId":1000012235075,"cp":4652.0243,"r_cp":5255.09},{"date":"2024-06-05T16:00:00.000Z","stockId":1000012235075,"cp":4603.5443,"r_cp":5203.9152},{"date":"2024-06-06T16:00:00.000Z","stockId":1000012235075,"cp":4574.5666,"r_cp":5171.1584},{"date":"2024-06-10T16:00:00.000Z","stockId":1000012235075,"cp":4707.8517,"r_cp":5322.9577},{"date":"2024-06-11T16:00:00.000Z","stockId":1000012235075,"cp":4694.6277,"r_cp":5310.7997},{"date":"2024-06-12T16:00:00.000Z","stockId":1000012235075,"cp":4724.3242,"r_cp":5344.5255},{"date":"2024-06-13T16:00:00.000Z","stockId":1000012235075,"cp":4742.4822,"r_cp":5365.0673},{"date":"2024-06-16T16:00:00.000Z","stockId":1000012235075,"cp":4761.1263,"r_cp":5386.4075},{"date":"2024-06-17T16:00:00.000Z","stockId":1000012235075,"cp":4800.6966,"r_cp":5431.6611},{"date":"2024-06-18T16:00:00.000Z","stockId":1000012235075,"cp":4791.0889,"r_cp":5422.6926},{"date":"2024-06-19T16:00:00.000Z","stockId":1000012235075,"cp":4720.2966,"r_cp":5342.5678},{"date":"2024-06-20T16:00:00.000Z","stockId":1000012235075,"cp":4740.1994,"r_cp":5365.7418},{"date":"2024-06-23T16:00:00.000Z","stockId":1000012235075,"cp":4591.0884,"r_cp":5198.7748},{"date":"2024-06-24T16:00:00.000Z","stockId":1000012235075,"cp":4446.708,"r_cp":5035.4395},{"date":"2024-06-25T16:00:00.000Z","stockId":1000012235075,"cp":4608.9526,"r_cp":5219.1648},{"date":"2024-06-26T16:00:00.000Z","stockId":1000012235075,"cp":4543.7816,"r_cp":5145.3653},{"date":"2024-06-27T16:00:00.000Z","stockId":1000012235075,"cp":4543.6621,"r_cp":5146.0744},{"date":"2024-06-30T16:00:00.000Z","stockId":1000012235075,"cp":4528.2326,"r_cp":5128.5992},{"date":"2024-07-01T16:00:00.000Z","stockId":1000012235075,"cp":4478.8341,"r_cp":5073.5244},{"date":"2024-07-02T16:00:00.000Z","stockId":1000012235075,"cp":4459.398,"r_cp":5051.5076},{"date":"2024-07-03T16:00:00.000Z","stockId":1000012235075,"cp":4381.9816,"r_cp":4964.1864},{"date":"2024-07-04T16:00:00.000Z","stockId":1000012235075,"cp":4423.4271,"r_cp":5011.1385},{"date":"2024-07-07T16:00:00.000Z","stockId":1000012235075,"cp":4360.3986,"r_cp":4939.7358},{"date":"2024-07-08T16:00:00.000Z","stockId":1000012235075,"cp":4496.6956,"r_cp":5094.6616},{"date":"2024-07-09T16:00:00.000Z","stockId":1000012235075,"cp":4495.5752,"r_cp":5093.3922},{"date":"2024-07-10T16:00:00.000Z","stockId":1000012235075,"cp":4552.2367,"r_cp":5157.9418},{"date":"2024-07-11T16:00:00.000Z","stockId":1000012235075,"cp":4517.0061,"r_cp":5118.0235},{"date":"2024-07-14T16:00:00.000Z","stockId":1000012235075,"cp":4495.9825,"r_cp":5098.1513},{"date":"2024-07-15T16:00:00.000Z","stockId":1000012235075,"cp":4657.7323,"r_cp":5281.5651},{"date":"2024-07-16T16:00:00.000Z","stockId":1000012235075,"cp":4610.7944,"r_cp":5228.3405},{"date":"2024-07-17T16:00:00.000Z","stockId":1000012235075,"cp":4609.7366,"r_cp":5227.141},{"date":"2024-07-18T16:00:00.000Z","stockId":1000012235075,"cp":4719.3551,"r_cp":5351.4413},{"date":"2024-07-21T16:00:00.000Z","stockId":1000012235075,"cp":4743.3912,"r_cp":5378.6966},{"date":"2024-07-22T16:00:00.000Z","stockId":1000012235075,"cp":4551.1677,"r_cp":5160.7277},{"date":"2024-07-23T16:00:00.000Z","stockId":1000012235075,"cp":4509.007,"r_cp":5112.9202},{"date":"2024-07-24T16:00:00.000Z","stockId":1000012235075,"cp":4484.251,"r_cp":5084.8485},{"date":"2024-07-25T16:00:00.000Z","stockId":1000012235075,"cp":4500.5231,"r_cp":5103.3},{"date":"2024-07-28T16:00:00.000Z","stockId":1000012235075,"cp":4444.0827,"r_cp":5039.3002},{"date":"2024-07-29T16:00:00.000Z","stockId":1000012235075,"cp":4457.307,"r_cp":5054.2957},{"date":"2024-07-30T16:00:00.000Z","stockId":1000012235075,"cp":4647.4045,"r_cp":5269.8538},{"date":"2024-07-31T16:00:00.000Z","stockId":1000012235075,"cp":4628.2753,"r_cp":5248.1625},{"date":"2024-08-01T16:00:00.000Z","stockId":1000012235075,"cp":4524.5044,"r_cp":5130.493},{"date":"2024-08-04T16:00:00.000Z","stockId":1000012235075,"cp":4342.1857,"r_cp":4923.7555},{"date":"2024-08-05T16:00:00.000Z","stockId":1000012235075,"cp":4392.639,"r_cp":4980.9663},{"date":"2024-08-06T16:00:00.000Z","stockId":1000012235075,"cp":4330.3914,"r_cp":4911.041},{"date":"2024-08-07T16:00:00.000Z","stockId":1000012235075,"cp":4324.8402,"r_cp":4904.7454},{"date":"2024-08-08T16:00:00.000Z","stockId":1000012235075,"cp":4307.9155,"r_cp":4885.5513},{"date":"2024-08-11T16:00:00.000Z","stockId":1000012235075,"cp":4283.9488,"r_cp":4858.371},{"date":"2024-08-12T16:00:00.000Z","stockId":1000012235075,"cp":4314.0378,"r_cp":4892.4946},{"date":"2024-08-13T16:00:00.000Z","stockId":1000012235075,"cp":4265.1424,"r_cp":4837.0429},{"date":"2024-08-14T16:00:00.000Z","stockId":1000012235075,"cp":4310.747,"r_cp":4888.7625},{"date":"2024-08-15T16:00:00.000Z","stockId":1000012235075,"cp":4294.8639,"r_cp":4870.7497},{"date":"2024-08-18T16:00:00.000Z","stockId":1000012235075,"cp":4315.3736,"r_cp":4894.0094},{"date":"2024-08-19T16:00:00.000Z","stockId":1000012235075,"cp":4231.8874,"r_cp":4799.3288},{"date":"2024-08-20T16:00:00.000Z","stockId":1000012235075,"cp":4206.8002,"r_cp":4770.8778},{"date":"2024-08-21T16:00:00.000Z","stockId":1000012235075,"cp":4138.9986,"r_cp":4693.9849},{"date":"2024-08-22T16:00:00.000Z","stockId":1000012235075,"cp":4140.752,"r_cp":4695.9734},{"date":"2024-08-25T16:00:00.000Z","stockId":1000012235075,"cp":4118.4221,"r_cp":4670.6494},{"date":"2024-08-26T16:00:00.000Z","stockId":1000012235075,"cp":4062.073,"r_cp":4606.7446},{"date":"2024-08-27T16:00:00.000Z","stockId":1000012235075,"cp":4058.1401,"r_cp":4602.2843},{"date":"2024-08-28T16:00:00.000Z","stockId":1000012235075,"cp":4108.2165,"r_cp":4659.0753},{"date":"2024-08-29T16:00:00.000Z","stockId":1000012235075,"cp":4238.7434,"r_cp":4807.1041},{"date":"2024-09-01T16:00:00.000Z","stockId":1000012235075,"cp":4097.4551,"r_cp":4646.8708},{"date":"2024-09-02T16:00:00.000Z","stockId":1000012235075,"cp":4148.3283,"r_cp":4704.5654},{"date":"2024-09-03T16:00:00.000Z","stockId":1000012235075,"cp":4120.8916,"r_cp":4673.4498},{"date":"2024-09-04T16:00:00.000Z","stockId":1000012235075,"cp":4111.2711,"r_cp":4662.5394},{"date":"2024-09-05T16:00:00.000Z","stockId":1000012235075,"cp":4051.9298,"r_cp":4595.2412},{"date":"2024-09-08T16:00:00.000Z","stockId":1000012235075,"cp":4020.2272,"r_cp":4559.2877},{"date":"2024-09-09T16:00:00.000Z","stockId":1000012235075,"cp":4096.9295,"r_cp":4646.2748},{"date":"2024-09-10T16:00:00.000Z","stockId":1000012235075,"cp":4112.5944,"r_cp":4664.0402},{"date":"2024-09-11T16:00:00.000Z","stockId":1000012235075,"cp":4072.205,"r_cp":4618.235},{"date":"2024-09-12T16:00:00.000Z","stockId":1000012235075,"cp":4037.3567,"r_cp":4578.7139},{"date":"2024-09-17T16:00:00.000Z","stockId":1000012235075,"cp":4007.7225,"r_cp":4545.1061},{"date":"2024-09-18T16:00:00.000Z","stockId":1000012235075,"cp":4066.9575,"r_cp":4612.2837},{"date":"2024-09-19T16:00:00.000Z","stockId":1000012235075,"cp":4083.9909,"r_cp":4633.2499},{"date":"2024-09-22T16:00:00.000Z","stockId":1000012235075,"cp":4069.7254,"r_cp":4617.0659},{"date":"2024-09-23T16:00:00.000Z","stockId":1000012235075,"cp":4210.1854,"r_cp":4776.4165},{"date":"2024-09-24T16:00:00.000Z","stockId":1000012235075,"cp":4239.4208,"r_cp":4809.5838},{"date":"2024-09-25T16:00:00.000Z","stockId":1000012235075,"cp":4415.919,"r_cp":5011.1804},{"date":"2024-09-26T16:00:00.000Z","stockId":1000012235075,"cp":4764.0296,"r_cp":5406.2159},{"date":"2024-09-29T16:00:00.000Z","stockId":1000012235075,"cp":5415.4342,"r_cp":6145.4291},{"date":"2024-10-07T16:00:00.000Z","stockId":1000012235075,"cp":6177.1508,"r_cp":7009.8243},{"date":"2024-10-08T16:00:00.000Z","stockId":1000012235075,"cp":6074.1435,"r_cp":6892.9317},{"date":"2024-10-09T16:00:00.000Z","stockId":1000012235075,"cp":5778.2905,"r_cp":6557.198},{"date":"2024-10-10T16:00:00.000Z","stockId":1000012235075,"cp":5455.1761,"r_cp":6190.5281},{"date":"2024-10-13T16:00:00.000Z","stockId":1000012235075,"cp":5684.3361,"r_cp":6450.5786},{"date":"2024-10-14T16:00:00.000Z","stockId":1000012235075,"cp":5562.7057,"r_cp":6312.5526},{"date":"2024-10-15T16:00:00.000Z","stockId":1000012235075,"cp":5460.4197,"r_cp":6196.4785},{"date":"2024-10-16T16:00:00.000Z","stockId":1000012235075,"cp":5549.1201,"r_cp":6297.1356},{"date":"2024-10-17T16:00:00.000Z","stockId":1000012235075,"cp":6023.5298,"r_cp":6835.4952},{"date":"2024-10-20T16:00:00.000Z","stockId":1000012235075,"cp":6127.5134,"r_cp":6953.4957},{"date":"2024-10-21T16:00:00.000Z","stockId":1000012235075,"cp":5999.5274,"r_cp":6808.2574},{"date":"2024-10-22T16:00:00.000Z","stockId":1000012235075,"cp":5955.2208,"r_cp":6757.9784},{"date":"2024-10-23T16:00:00.000Z","stockId":1000012235075,"cp":5923.007,"r_cp":6721.4222},{"date":"2024-10-24T16:00:00.000Z","stockId":1000012235075,"cp":5953.694,"r_cp":6756.3581},{"date":"2024-10-27T16:00:00.000Z","stockId":1000012235075,"cp":5975.7051,"r_cp":6781.3367},{"date":"2024-10-28T16:00:00.000Z","stockId":1000012235075,"cp":5982.5486,"r_cp":6789.1028},{"date":"2024-10-29T16:00:00.000Z","stockId":1000012235075,"cp":5989.6959,"r_cp":6797.2137},{"date":"2024-10-30T16:00:00.000Z","stockId":1000012235075,"cp":6095.7509,"r_cp":6917.5668},{"date":"2024-10-31T16:00:00.000Z","stockId":1000012235075,"cp":5851.8159,"r_cp":6640.745},{"date":"2024-11-03T16:00:00.000Z","stockId":1000012235075,"cp":5985.7138,"r_cp":6792.6947},{"date":"2024-11-04T16:00:00.000Z","stockId":1000012235075,"cp":6289.0403,"r_cp":7136.9151},{"date":"2024-11-05T16:00:00.000Z","stockId":1000012235075,"cp":6372.5849,"r_cp":7231.723},{"date":"2024-11-06T16:00:00.000Z","stockId":1000012235075,"cp":6594.1512,"r_cp":7483.1604},{"date":"2024-11-07T16:00:00.000Z","stockId":1000012235075,"cp":6678.9779,"r_cp":7579.4232},{"date":"2024-11-10T16:00:00.000Z","stockId":1000012235075,"cp":7093.1069,"r_cp":8049.3842},{"date":"2024-11-11T16:00:00.000Z","stockId":1000012235075,"cp":6913.9244,"r_cp":7846.0447},{"date":"2024-11-12T16:00:00.000Z","stockId":1000012235075,"cp":6983.8385,"r_cp":7925.3844},{"date":"2024-11-13T16:00:00.000Z","stockId":1000012235075,"cp":6677.664,"r_cp":7577.9321},{"date":"2024-11-14T16:00:00.000Z","stockId":1000012235075,"cp":6421.299,"r_cp":7287.0045},{"date":"2024-11-17T16:00:00.000Z","stockId":1000012235075,"cp":6225.4567,"r_cp":7064.7592},{"date":"2024-11-18T16:00:00.000Z","stockId":1000012235075,"cp":6408.643,"r_cp":7272.6423},{"date":"2024-11-19T16:00:00.000Z","stockId":1000012235075,"cp":6459.8965,"r_cp":7330.8057},{"date":"2024-11-20T16:00:00.000Z","stockId":1000012235075,"cp":6554.0492,"r_cp":7437.6519},{"date":"2024-11-21T16:00:00.000Z","stockId":1000012235075,"cp":6297.6682,"r_cp":7146.7061},{"date":"2024-11-24T16:00:00.000Z","stockId":1000012235075,"cp":6246.8192,"r_cp":7089.0017},{"date":"2024-11-25T16:00:00.000Z","stockId":1000012235075,"cp":6153.7077,"r_cp":6983.3372},{"date":"2024-11-26T16:00:00.000Z","stockId":1000012235075,"cp":6366.2005,"r_cp":7224.4778},{"date":"2024-11-27T16:00:00.000Z","stockId":1000012235075,"cp":6375.4806,"r_cp":7235.009},{"date":"2024-11-28T16:00:00.000Z","stockId":1000012235075,"cp":6505.2562,"r_cp":7382.2807},{"date":"2024-12-01T16:00:00.000Z","stockId":1000012235075,"cp":6539.187,"r_cp":7420.7859},{"date":"2024-12-02T16:00:00.000Z","stockId":1000012235075,"cp":6431.6791,"r_cp":7298.784},{"date":"2024-12-03T16:00:00.000Z","stockId":1000012235075,"cp":6417.4761,"r_cp":7282.6662},{"date":"2024-12-04T16:00:00.000Z","stockId":1000012235075,"cp":6429.5173,"r_cp":7296.3307},{"date":"2024-12-05T16:00:00.000Z","stockId":1000012235075,"cp":6501.2983,"r_cp":7377.7891},{"date":"2024-12-08T16:00:00.000Z","stockId":1000012235075,"cp":6419.2861,"r_cp":7284.7202},{"date":"2024-12-09T16:00:00.000Z","stockId":1000012235075,"cp":6484.8366,"r_cp":7359.1081},{"date":"2024-12-10T16:00:00.000Z","stockId":1000012235075,"cp":6446.025,"r_cp":7315.064},{"date":"2024-12-11T16:00:00.000Z","stockId":1000012235075,"cp":6492.9832,"r_cp":7368.353},{"date":"2024-12-12T16:00:00.000Z","stockId":1000012235075,"cp":6365.2266,"r_cp":7223.3725},{"date":"2024-12-15T16:00:00.000Z","stockId":1000012235075,"cp":6284.052,"r_cp":7131.2542},{"date":"2024-12-16T16:00:00.000Z","stockId":1000012235075,"cp":6223.702,"r_cp":7062.768},{"date":"2024-12-17T16:00:00.000Z","stockId":1000012235075,"cp":6365.2706,"r_cp":7223.4226},{"date":"2024-12-18T16:00:00.000Z","stockId":1000012235075,"cp":6580.4574,"r_cp":7467.6204},{"date":"2024-12-19T16:00:00.000Z","stockId":1000012235075,"cp":6675.4212,"r_cp":7575.387},{"date":"2024-12-22T16:00:00.000Z","stockId":1000012235075,"cp":6563.3062,"r_cp":7448.1569},{"date":"2024-12-23T16:00:00.000Z","stockId":1000012235075,"cp":6645.3072,"r_cp":7541.2131},{"date":"2024-12-24T16:00:00.000Z","stockId":1000012235075,"cp":6681.7803,"r_cp":7582.6035},{"date":"2024-12-25T16:00:00.000Z","stockId":1000012235075,"cp":6850.8376,"r_cp":7774.4527},{"date":"2024-12-26T16:00:00.000Z","stockId":1000012235075,"cp":6734.2642,"r_cp":7642.1632},{"date":"2024-12-29T16:00:00.000Z","stockId":1000012235075,"cp":6707.0693,"r_cp":7611.302},{"date":"2024-12-30T16:00:00.000Z","stockId":1000012235075,"cp":6439.4907,"r_cp":7307.6491},{"date":"2025-01-01T16:00:00.000Z","stockId":1000012235075,"cp":6121.7698,"r_cp":6947.0938},{"date":"2025-01-02T16:00:00.000Z","stockId":1000012235075,"cp":5927.1916,"r_cp":6726.283},{"date":"2025-01-05T16:00:00.000Z","stockId":1000012235075,"cp":5876.1274,"r_cp":6668.3344},{"date":"2025-01-06T16:00:00.000Z","stockId":1000012235075,"cp":6094.7176,"r_cp":6916.3945},{"date":"2025-01-07T16:00:00.000Z","stockId":1000012235075,"cp":6085.5556,"r_cp":6905.9973},{"date":"2025-01-08T16:00:00.000Z","stockId":1000012235075,"cp":6165.2969,"r_cp":6996.4892},{"date":"2025-01-09T16:00:00.000Z","stockId":1000012235075,"cp":6042.218,"r_cp":6856.817},{"date":"2025-01-12T16:00:00.000Z","stockId":1000012235075,"cp":6023.032,"r_cp":6835.0444},{"date":"2025-01-13T16:00:00.000Z","stockId":1000012235075,"cp":6306.205,"r_cp":7156.3942},{"date":"2025-01-14T16:00:00.000Z","stockId":1000012235075,"cp":6282.6929,"r_cp":7129.7123},{"date":"2025-01-15T16:00:00.000Z","stockId":1000012235075,"cp":6167.0554,"r_cp":6998.4848},{"date":"2025-01-16T16:00:00.000Z","stockId":1000012235075,"cp":6227.5076,"r_cp":7067.3085},{"date":"2025-01-19T16:00:00.000Z","stockId":1000012235075,"cp":6242.9829,"r_cp":7084.8707},{"date":"2025-01-20T16:00:00.000Z","stockId":1000012235075,"cp":6312.4375,"r_cp":7163.9025},{"date":"2025-01-21T16:00:00.000Z","stockId":1000012235075,"cp":6304.4898,"r_cp":7154.8828},{"date":"2025-01-22T16:00:00.000Z","stockId":1000012235075,"cp":6228.0866,"r_cp":7068.1738},{"date":"2025-01-23T16:00:00.000Z","stockId":1000012235075,"cp":6343.3181,"r_cp":7198.9485},{"date":"2025-01-26T16:00:00.000Z","stockId":1000012235075,"cp":6204.5929,"r_cp":7041.5111},{"date":"2025-02-04T16:00:00.000Z","stockId":1000012235075,"cp":6594.667,"r_cp":7484.2011},{"date":"2025-02-05T16:00:00.000Z","stockId":1000012235075,"cp":6823.7023,"r_cp":7744.1303},{"date":"2025-02-06T16:00:00.000Z","stockId":1000012235075,"cp":6960.9742,"r_cp":7899.9184},{"date":"2025-02-09T16:00:00.000Z","stockId":1000012235075,"cp":7109.4927,"r_cp":8068.4701},{"date":"2025-02-10T16:00:00.000Z","stockId":1000012235075,"cp":7011.6709,"r_cp":7957.4535},{"date":"2025-02-11T16:00:00.000Z","stockId":1000012235075,"cp":7153.9281,"r_cp":8118.8993},{"date":"2025-02-12T16:00:00.000Z","stockId":1000012235075,"cp":6976.2295,"r_cp":7917.2314},{"date":"2025-02-13T16:00:00.000Z","stockId":1000012235075,"cp":7162.0396,"r_cp":8128.1048},{"date":"2025-02-16T16:00:00.000Z","stockId":1000012235075,"cp":7260.928,"r_cp":8240.332},{"date":"2025-02-17T16:00:00.000Z","stockId":1000012235075,"cp":7012.8674,"r_cp":7958.8112},{"date":"2025-02-18T16:00:00.000Z","stockId":1000012235075,"cp":7203.2142,"r_cp":8174.8333},{"date":"2025-02-19T16:00:00.000Z","stockId":1000012235075,"cp":7161.4003,"r_cp":8127.3792},{"date":"2025-02-20T16:00:00.000Z","stockId":1000012235075,"cp":7590.45,"r_cp":8614.3021},{"date":"2025-02-23T16:00:00.000Z","stockId":1000012235075,"cp":7637.8413,"r_cp":8668.0859},{"date":"2025-02-24T16:00:00.000Z","stockId":1000012235075,"cp":7560.9701,"r_cp":8580.8458},{"date":"2025-02-25T16:00:00.000Z","stockId":1000012235075,"cp":7661.1156,"r_cp":8694.4996},{"date":"2025-02-26T16:00:00.000Z","stockId":1000012235075,"cp":7545.4112,"r_cp":8563.1882},{"date":"2025-02-27T16:00:00.000Z","stockId":1000012235075,"cp":7148.8885,"r_cp":8113.1798},{"date":"2025-03-02T16:00:00.000Z","stockId":1000012235075,"cp":7066.2158,"r_cp":8019.3556},{"date":"2025-03-03T16:00:00.000Z","stockId":1000012235075,"cp":7231.5589,"r_cp":8207.0014},{"date":"2025-03-04T16:00:00.000Z","stockId":1000012235075,"cp":7284.8194,"r_cp":8267.4461},{"date":"2025-03-05T16:00:00.000Z","stockId":1000012235075,"cp":7594.8735,"r_cp":8619.3224},{"date":"2025-03-06T16:00:00.000Z","stockId":1000012235075,"cp":7516.5051,"r_cp":8530.3831},{"date":"2025-03-09T16:00:00.000Z","stockId":1000012235075,"cp":7441.6076,"r_cp":8445.3829},{"date":"2025-03-10T16:00:00.000Z","stockId":1000012235075,"cp":7376.1664,"r_cp":8371.1145},{"date":"2025-03-11T16:00:00.000Z","stockId":1000012235075,"cp":7384.4067,"r_cp":8380.4663},{"date":"2025-03-12T16:00:00.000Z","stockId":1000012235075,"cp":7196.2231,"r_cp":8166.8992},{"date":"2025-03-13T16:00:00.000Z","stockId":1000012235075,"cp":7329.8556,"r_cp":8318.557},{"date":"2025-03-16T16:00:00.000Z","stockId":1000012235075,"cp":7289.7802,"r_cp":8273.0759},{"date":"2025-03-17T16:00:00.000Z","stockId":1000012235075,"cp":7328.6325,"r_cp":8317.1689},{"date":"2025-03-18T16:00:00.000Z","stockId":1000012235075,"cp":7210.109,"r_cp":8182.6582},{"date":"2025-03-19T16:00:00.000Z","stockId":1000012235075,"cp":7118.8505,"r_cp":8079.0902},{"date":"2025-03-20T16:00:00.000Z","stockId":1000012235075,"cp":6888.6965,"r_cp":7817.8915},{"date":"2025-03-23T16:00:00.000Z","stockId":1000012235075,"cp":6899.588,"r_cp":7830.2522},{"date":"2025-03-24T16:00:00.000Z","stockId":1000012235075,"cp":6766.408,"r_cp":7679.1079},{"date":"2025-03-25T16:00:00.000Z","stockId":1000012235075,"cp":6747.6058,"r_cp":7657.7695},{"date":"2025-03-26T16:00:00.000Z","stockId":1000012235075,"cp":6798.8503,"r_cp":7715.9262},{"date":"2025-03-27T16:00:00.000Z","stockId":1000012235075,"cp":6730.1241,"r_cp":7637.9298},{"date":"2025-03-30T16:00:00.000Z","stockId":1000012235075,"cp":6709.4963,"r_cp":7614.5196},{"date":"2025-03-31T16:00:00.000Z","stockId":1000012235075,"cp":6673.0595,"r_cp":7573.168},{"date":"2025-04-01T16:00:00.000Z","stockId":1000012235075,"cp":6688.4014,"r_cp":7590.5793},{"date":"2025-04-02T16:00:00.000Z","stockId":1000012235075,"cp":6658.8164,"r_cp":7557.0036},{"date":"2025-04-06T16:00:00.000Z","stockId":1000012235075,"cp":6053.8126,"r_cp":6870.3927},{"date":"2025-04-07T16:00:00.000Z","stockId":1000012235075,"cp":6076.926,"r_cp":6896.6237},{"date":"2025-04-08T16:00:00.000Z","stockId":1000012235075,"cp":6357.4868,"r_cp":7215.0284},{"date":"2025-04-09T16:00:00.000Z","stockId":1000012235075,"cp":6420.6168,"r_cp":7286.6738},{"date":"2025-04-10T16:00:00.000Z","stockId":1000012235075,"cp":6552.1036,"r_cp":7435.8965},{"date":"2025-04-13T16:00:00.000Z","stockId":1000012235075,"cp":6584.1391,"r_cp":7472.2532},{"date":"2025-04-14T16:00:00.000Z","stockId":1000012235075,"cp":6512.4053,"r_cp":7390.8435},{"date":"2025-04-15T16:00:00.000Z","stockId":1000012235075,"cp":6517.4523,"r_cp":7400.9147},{"date":"2025-04-16T16:00:00.000Z","stockId":1000012235075,"cp":6530.6001,"r_cp":7415.8447},{"date":"2025-04-17T16:00:00.000Z","stockId":1000012235075,"cp":6482.5277,"r_cp":7361.2559},{"date":"2025-04-20T16:00:00.000Z","stockId":1000012235075,"cp":6585.7461,"r_cp":7478.4659},{"date":"2025-04-21T16:00:00.000Z","stockId":1000012235075,"cp":6513.1618,"r_cp":7396.0425},{"date":"2025-04-22T16:00:00.000Z","stockId":1000012235075,"cp":6519.1105,"r_cp":7402.7976},{"date":"2025-04-23T16:00:00.000Z","stockId":1000012235075,"cp":6404.4442,"r_cp":7272.5879},{"date":"2025-04-24T16:00:00.000Z","stockId":1000012235075,"cp":6433.6095,"r_cp":7305.7067},{"date":"2025-04-27T16:00:00.000Z","stockId":1000012235075,"cp":6419.468,"r_cp":7289.6482},{"date":"2025-04-28T16:00:00.000Z","stockId":1000012235075,"cp":6485.7052,"r_cp":7364.8641},{"date":"2025-04-29T16:00:00.000Z","stockId":1000012235075,"cp":6583.1014,"r_cp":7479.6029},{"date":"2025-05-05T16:00:00.000Z","stockId":1000012235075,"cp":6746.6685,"r_cp":7665.4449},{"date":"2025-05-06T16:00:00.000Z","stockId":1000012235075,"cp":6711.6196,"r_cp":7625.623},{"date":"2025-05-07T16:00:00.000Z","stockId":1000012235075,"cp":6699.1844,"r_cp":7611.4943},{"date":"2025-05-08T16:00:00.000Z","stockId":1000012235075,"cp":6567.9039,"r_cp":7462.3357},{"date":"2025-05-11T16:00:00.000Z","stockId":1000012235075,"cp":6629.8393,"r_cp":7532.7056},{"date":"2025-05-12T16:00:00.000Z","stockId":1000012235075,"cp":6580.3494,"r_cp":7476.4761},{"date":"2025-05-13T16:00:00.000Z","stockId":1000012235075,"cp":6614.3849,"r_cp":7515.1466},{"date":"2025-05-14T16:00:00.000Z","stockId":1000012235075,"cp":6458.3713,"r_cp":7337.8867},{"date":"2025-05-15T16:00:00.000Z","stockId":1000012235075,"cp":6429.6947,"r_cp":7306.039},{"date":"2025-05-18T16:00:00.000Z","stockId":1000012235075,"cp":6432.9713,"r_cp":7309.7622},{"date":"2025-05-19T16:00:00.000Z","stockId":1000012235075,"cp":6441.6576,"r_cp":7324.5106},{"date":"2025-05-20T16:00:00.000Z","stockId":1000012235075,"cp":6387.9598,"r_cp":7263.4533},{"date":"2025-05-21T16:00:00.000Z","stockId":1000012235075,"cp":6333.37,"r_cp":7202.5886},{"date":"2025-05-22T16:00:00.000Z","stockId":1000012235075,"cp":6241.7061,"r_cp":7100.4897},{"date":"2025-05-25T16:00:00.000Z","stockId":1000012235075,"cp":6296.0741,"r_cp":7162.409},{"date":"2025-05-26T16:00:00.000Z","stockId":1000012235075,"cp":6235.795,"r_cp":7093.8356},{"date":"2025-05-27T16:00:00.000Z","stockId":1000012235075,"cp":6192.5273,"r_cp":7044.6143},{"date":"2025-05-28T16:00:00.000Z","stockId":1000012235075,"cp":6327.3964,"r_cp":7199.0282},{"date":"2025-05-29T16:00:00.000Z","stockId":1000012235075,"cp":6235.3147,"r_cp":7102.6624},{"date":"2025-06-02T16:00:00.000Z","stockId":1000012235075,"cp":6275.1804,"r_cp":7148.0735},{"date":"2025-06-03T16:00:00.000Z","stockId":1000012235075,"cp":6316.4288,"r_cp":7195.3932},{"date":"2025-06-04T16:00:00.000Z","stockId":1000012235075,"cp":6432.7592,"r_cp":7327.9116},{"date":"2025-06-05T16:00:00.000Z","stockId":1000012235075,"cp":6438.5079,"r_cp":7337.2167},{"date":"2025-06-08T16:00:00.000Z","stockId":1000012235075,"cp":6467.8873,"r_cp":7370.6969},{"date":"2025-06-09T16:00:00.000Z","stockId":1000012235075,"cp":6371.605,"r_cp":7260.9752},{"date":"2025-06-10T16:00:00.000Z","stockId":1000012235075,"cp":6355.5712,"r_cp":7242.7034},{"date":"2025-06-11T16:00:00.000Z","stockId":1000012235075,"cp":6315.8143,"r_cp":7197.3971},{"date":"2025-06-12T16:00:00.000Z","stockId":1000012235075,"cp":6266.5403,"r_cp":7142.1937},{"date":"2025-06-15T16:00:00.000Z","stockId":1000012235075,"cp":6321.9236,"r_cp":7205.316},{"date":"2025-06-16T16:00:00.000Z","stockId":1000012235075,"cp":6287.8866,"r_cp":7166.5229},{"date":"2025-06-17T16:00:00.000Z","stockId":1000012235075,"cp":6302.4742,"r_cp":7183.1488},{"date":"2025-06-18T16:00:00.000Z","stockId":1000012235075,"cp":6255.4034,"r_cp":7129.7101},{"date":"2025-06-19T16:00:00.000Z","stockId":1000012235075,"cp":6186.2575,"r_cp":7050.8998},{"date":"2025-06-22T16:00:00.000Z","stockId":1000012235075,"cp":6247.8491,"r_cp":7121.1},{"date":"2025-06-23T16:00:00.000Z","stockId":1000012235075,"cp":6374.4692,"r_cp":7265.5723},{"date":"2025-06-24T16:00:00.000Z","stockId":1000012235075,"cp":6511.6245,"r_cp":7421.9009},{"date":"2025-06-25T16:00:00.000Z","stockId":1000012235075,"cp":6500.5951,"r_cp":7409.9726},{"date":"2025-06-26T16:00:00.000Z","stockId":1000012235075,"cp":6518.0584,"r_cp":7429.8788},{"date":"2025-06-29T16:00:00.000Z","stockId":1000012235075,"cp":6589.6771,"r_cp":7511.5164},{"date":"2025-06-30T16:00:00.000Z","stockId":1000012235075,"cp":6520.1138,"r_cp":7432.2218},{"date":"2025-07-01T16:00:00.000Z","stockId":1000012235075,"cp":6400.5404,"r_cp":7295.9211},{"date":"2025-07-02T16:00:00.000Z","stockId":1000012235075,"cp":6424.6395,"r_cp":7325.0681},{"date":"2025-07-03T16:00:00.000Z","stockId":1000012235075,"cp":6412.7223,"r_cp":7311.4806},{"date":"2025-07-06T16:00:00.000Z","stockId":1000012235075,"cp":6385.3061,"r_cp":7280.222},{"date":"2025-07-07T16:00:00.000Z","stockId":1000012235075,"cp":6492.1504,"r_cp":7402.0408},{"date":"2025-07-08T16:00:00.000Z","stockId":1000012235075,"cp":6431.6722,"r_cp":7333.0864},{"date":"2025-07-09T16:00:00.000Z","stockId":1000012235075,"cp":6420.4437,"r_cp":7320.826},{"date":"2025-07-10T16:00:00.000Z","stockId":1000012235075,"cp":6517.7969,"r_cp":7433.2363},{"date":"2025-07-13T16:00:00.000Z","stockId":1000012235075,"cp":6471.2632,"r_cp":7380.1669},{"date":"2025-07-14T16:00:00.000Z","stockId":1000012235075,"cp":6551.2173,"r_cp":7471.3507},{"date":"2025-07-15T16:00:00.000Z","stockId":1000012235075,"cp":6553.2593,"r_cp":7473.6795},{"date":"2025-07-16T16:00:00.000Z","stockId":1000012235075,"cp":6645.3991,"r_cp":7578.7606},{"date":"2025-07-17T16:00:00.000Z","stockId":1000012235075,"cp":6658.007,"r_cp":7593.1393},{"date":"2025-07-20T16:00:00.000Z","stockId":1000012235075,"cp":6635.9305,"r_cp":7567.9621},{"date":"2025-07-21T16:00:00.000Z","stockId":1000012235075,"cp":6593.9458,"r_cp":7520.0806},{"date":"2025-07-22T16:00:00.000Z","stockId":1000012235075,"cp":6620.2734,"r_cp":7550.106},{"date":"2025-07-23T16:00:00.000Z","stockId":1000012235075,"cp":6702.1443,"r_cp":7643.4758},{"date":"2025-07-24T16:00:00.000Z","stockId":1000012235075,"cp":6831.4857,"r_cp":7790.9835},{"date":"2025-07-27T16:00:00.000Z","stockId":1000012235075,"cp":6804.4113,"r_cp":7760.1065},{"date":"2025-07-28T16:00:00.000Z","stockId":1000012235075,"cp":6918.9071,"r_cp":7891.1093},{"date":"2025-07-29T16:00:00.000Z","stockId":1000012235075,"cp":6840.0762,"r_cp":7801.2016},{"date":"2025-07-30T16:00:00.000Z","stockId":1000012235075,"cp":6827.9614,"r_cp":7787.3846},{"date":"2025-07-31T16:00:00.000Z","stockId":1000012235075,"cp":6755.2206,"r_cp":7704.9672},{"date":"2025-08-03T16:00:00.000Z","stockId":1000012235075,"cp":6834.4169,"r_cp":7795.2981},{"date":"2025-08-04T16:00:00.000Z","stockId":1000012235075,"cp":6841.1259,"r_cp":7802.9504},{"date":"2025-08-05T16:00:00.000Z","stockId":1000012235075,"cp":6898.2318,"r_cp":7868.085},{"date":"2025-08-06T16:00:00.000Z","stockId":1000012235075,"cp":6888.8738,"r_cp":7857.4113},{"date":"2025-08-07T16:00:00.000Z","stockId":1000012235075,"cp":6741.2297,"r_cp":7689.0093},{"date":"2025-08-10T16:00:00.000Z","stockId":1000012235075,"cp":6798.9628,"r_cp":7754.8594},{"date":"2025-08-11T16:00:00.000Z","stockId":1000012235075,"cp":6910.4727,"r_cp":7882.047},{"date":"2025-08-12T16:00:00.000Z","stockId":1000012235075,"cp":6980.574,"r_cp":7962.0042},{"date":"2025-08-13T16:00:00.000Z","stockId":1000012235075,"cp":7040.2513,"r_cp":8030.0718},{"date":"2025-08-14T16:00:00.000Z","stockId":1000012235075,"cp":7139.9897,"r_cp":8143.8329},{"date":"2025-08-17T16:00:00.000Z","stockId":1000012235075,"cp":7317.4268,"r_cp":8346.2167},{"date":"2025-08-18T16:00:00.000Z","stockId":1000012235075,"cp":7262.6782,"r_cp":8283.7708},{"date":"2025-08-19T16:00:00.000Z","stockId":1000012235075,"cp":7503.88,"r_cp":8558.8842},{"date":"2025-08-20T16:00:00.000Z","stockId":1000012235075,"cp":7505.7424,"r_cp":8561.0085},{"date":"2025-08-21T16:00:00.000Z","stockId":1000012235075,"cp":8100.5365,"r_cp":9239.4274},{"date":"2025-08-24T16:00:00.000Z","stockId":1000012235075,"cp":8315.8179,"r_cp":9484.9762},{"date":"2025-08-25T16:00:00.000Z","stockId":1000012235075,"cp":8239.9871,"r_cp":9398.484},{"date":"2025-08-26T16:00:00.000Z","stockId":1000012235075,"cp":8187.6786,"r_cp":9338.8213},{"date":"2025-08-27T16:00:00.000Z","stockId":1000012235075,"cp":8615.8892,"r_cp":9827.2359},{"date":"2025-08-28T16:00:00.000Z","stockId":1000012235075,"cp":8398.8819,"r_cp":9579.7186},{"date":"2025-08-31T16:00:00.000Z","stockId":1000012235075,"cp":8586.329,"r_cp":9793.5197},{"date":"2025-09-01T16:00:00.000Z","stockId":1000012235075,"cp":8258.8698,"r_cp":9420.0215},{"date":"2025-09-02T16:00:00.000Z","stockId":1000012235075,"cp":8056.6021,"r_cp":9189.3161},{"date":"2025-09-03T16:00:00.000Z","stockId":1000012235075,"cp":7556.4527,"r_cp":8618.8485},{"date":"2025-09-04T16:00:00.000Z","stockId":1000012235075,"cp":7760.8813,"r_cp":8852.0186},{"date":"2025-09-07T16:00:00.000Z","stockId":1000012235075,"cp":7812.3807,"r_cp":8910.7585},{"date":"2025-09-08T16:00:00.000Z","stockId":1000012235075,"cp":7609.6826,"r_cp":8679.5622},{"date":"2025-09-09T16:00:00.000Z","stockId":1000012235075,"cp":7748.2403,"r_cp":8837.6004},{"date":"2025-09-10T16:00:00.000Z","stockId":1000012235075,"cp":8240.094,"r_cp":9398.606},{"date":"2025-09-11T16:00:00.000Z","stockId":1000012235075,"cp":8413.0116,"r_cp":9595.8348},{"date":"2025-09-14T16:00:00.000Z","stockId":1000012235075,"cp":8439.2374,"r_cp":9625.7478},{"date":"2025-09-15T16:00:00.000Z","stockId":1000012235075,"cp":8617.512,"r_cp":9829.0869},{"date":"2025-09-16T16:00:00.000Z","stockId":1000012235075,"cp":8613.1446,"r_cp":9824.1054},{"date":"2025-09-17T16:00:00.000Z","stockId":1000012235075,"cp":8696.0625,"r_cp":9918.6811},{"date":"2025-09-18T16:00:00.000Z","stockId":1000012235075,"cp":8570.9751,"r_cp":9776.0071},{"date":"2025-09-21T16:00:00.000Z","stockId":1000012235075,"cp":8951.936,"r_cp":10210.529},{"date":"2025-09-22T16:00:00.000Z","stockId":1000012235075,"cp":8859.993,"r_cp":10105.6593},{"date":"2025-09-23T16:00:00.000Z","stockId":1000012235075,"cp":9145.2097,"r_cp":10430.9759},{"date":"2025-09-24T16:00:00.000Z","stockId":1000012235075,"cp":9317.507,"r_cp":10627.4972},{"date":"2025-09-25T16:00:00.000Z","stockId":1000012235075,"cp":9034.7962,"r_cp":10305.0388},{"date":"2025-09-28T16:00:00.000Z","stockId":1000012235075,"cp":9155.2383,"r_cp":10443.551},{"date":"2025-09-29T16:00:00.000Z","stockId":1000012235075,"cp":9323.6287,"r_cp":10637.0661},{"date":"2025-10-08T16:00:00.000Z","stockId":1000012235075,"cp":9615.746,"r_cp":10970.3346},{"date":"2025-10-09T16:00:00.000Z","stockId":1000012235075,"cp":9073.7089,"r_cp":10351.9397},{"date":"2025-10-12T16:00:00.000Z","stockId":1000012235075,"cp":9190.265,"r_cp":10484.9153},{"date":"2025-10-13T16:00:00.000Z","stockId":1000012235075,"cp":8744.3339,"r_cp":9976.165},{"date":"2025-10-14T16:00:00.000Z","stockId":1000012235075,"cp":8901.3725,"r_cp":10155.3259},{"date":"2025-10-15T16:00:00.000Z","stockId":1000012235075,"cp":8856.1279,"r_cp":10103.7076},{"date":"2025-10-16T16:00:00.000Z","stockId":1000012235075,"cp":8512.0797,"r_cp":9711.1927},{"date":"2025-10-19T16:00:00.000Z","stockId":1000012235075,"cp":8563.4613,"r_cp":9769.8125},{"date":"2025-10-20T16:00:00.000Z","stockId":1000012235075,"cp":8795.9805,"r_cp":10035.0872},{"date":"2025-10-21T16:00:00.000Z","stockId":1000012235075,"cp":8746.5871,"r_cp":9979.6967},{"date":"2025-10-22T16:00:00.000Z","stockId":1000012235075,"cp":8711.5915,"r_cp":9939.7674},{"date":"2025-10-23T16:00:00.000Z","stockId":1000012235075,"cp":9082.08,"r_cp":10362.4881},{"date":"2025-10-26T16:00:00.000Z","stockId":1000012235075,"cp":9312.6506,"r_cp":10625.565},{"date":"2025-10-27T16:00:00.000Z","stockId":1000012235075,"cp":9263.6302,"r_cp":10569.6336},{"date":"2025-10-28T16:00:00.000Z","stockId":1000012235075,"cp":9298.8647,"r_cp":10609.8355},{"date":"2025-10-29T16:00:00.000Z","stockId":1000012235075,"cp":9145.4505,"r_cp":10434.7927},{"date":"2025-10-30T16:00:00.000Z","stockId":1000012235075,"cp":8919.0009,"r_cp":10176.4178},{"date":"2025-11-02T16:00:00.000Z","stockId":1000012235075,"cp":8919.8178,"r_cp":10177.3498},{"date":"2025-11-03T16:00:00.000Z","stockId":1000012235075,"cp":8813.2153,"r_cp":10055.7183},{"date":"2025-11-04T16:00:00.000Z","stockId":1000012235075,"cp":8724.3177,"r_cp":9954.2877},{"date":"2025-11-05T16:00:00.000Z","stockId":1000012235075,"cp":9001.2516,"r_cp":10270.2643},{"date":"2025-11-06T16:00:00.000Z","stockId":1000012235075,"cp":8822.6874,"r_cp":10066.5258},{"date":"2025-11-09T16:00:00.000Z","stockId":1000012235075,"cp":8782.3442,"r_cp":10020.495},{"date":"2025-11-10T16:00:00.000Z","stockId":1000012235075,"cp":8649.0017,"r_cp":9868.3536},{"date":"2025-11-11T16:00:00.000Z","stockId":1000012235075,"cp":8575.0989,"r_cp":9784.0318},{"date":"2025-11-12T16:00:00.000Z","stockId":1000012235075,"cp":8746.8493,"r_cp":9979.9958},{"date":"2025-11-13T16:00:00.000Z","stockId":1000012235075,"cp":8423.4872,"r_cp":9611.0455},{"date":"2025-11-16T16:00:00.000Z","stockId":1000012235075,"cp":8486.0177,"r_cp":9682.3917},{"date":"2025-11-17T16:00:00.000Z","stockId":1000012235075,"cp":8523.3467,"r_cp":9724.9834},{"date":"2025-11-18T16:00:00.000Z","stockId":1000012235075,"cp":8433.7219,"r_cp":9622.7232},{"date":"2025-11-19T16:00:00.000Z","stockId":1000012235075,"cp":8326.523,"r_cp":9500.4112},{"date":"2025-11-20T16:00:00.000Z","stockId":1000012235075,"cp":7986.7045,"r_cp":9112.6844},{"date":"2025-11-23T16:00:00.000Z","stockId":1000012235075,"cp":8090.4532,"r_cp":9231.0597},{"date":"2025-11-24T16:00:00.000Z","stockId":1000012235075,"cp":8172.4546,"r_cp":9324.6218},{"date":"2025-11-25T16:00:00.000Z","stockId":1000012235075,"cp":8281.6792,"r_cp":9449.2451},{"date":"2025-11-26T16:00:00.000Z","stockId":1000012235075,"cp":8260.8814,"r_cp":9425.5152},{"date":"2025-11-27T16:00:00.000Z","stockId":1000012235075,"cp":8326.3016,"r_cp":9500.1584},{"date":"2025-11-30T16:00:00.000Z","stockId":1000012235075,"cp":8468.2957,"r_cp":9662.1711},{"date":"2025-12-01T16:00:00.000Z","stockId":1000012235075,"cp":8321.6872,"r_cp":9494.8934},{"date":"2025-12-02T16:00:00.000Z","stockId":1000012235075,"cp":8205.5963,"r_cp":9362.4357},{"date":"2025-12-03T16:00:00.000Z","stockId":1000012235075,"cp":8311.4617,"r_cp":9483.2261},{"date":"2025-12-04T16:00:00.000Z","stockId":1000012235075,"cp":8296.5916,"r_cp":9466.2596},{"date":"2025-12-07T16:00:00.000Z","stockId":1000012235075,"cp":8487.1588,"r_cp":9683.6933},{"date":"2025-12-08T16:00:00.000Z","stockId":1000012235075,"cp":8446.343,"r_cp":9637.1232},{"date":"2025-12-09T16:00:00.000Z","stockId":1000012235075,"cp":8366.1443,"r_cp":9545.618},{"date":"2025-12-10T16:00:00.000Z","stockId":1000012235075,"cp":8198.6648,"r_cp":9354.5269},{"date":"2025-12-11T16:00:00.000Z","stockId":1000012235075,"cp":8298.608,"r_cp":9468.5603},{"date":"2025-12-14T16:00:00.000Z","stockId":1000012235075,"cp":8076.836,"r_cp":9215.5225},{"date":"2025-12-15T16:00:00.000Z","stockId":1000012235075,"cp":7918.32,"r_cp":9034.6587},{"date":"2025-12-16T16:00:00.000Z","stockId":1000012235075,"cp":8106.2029,"r_cp":9249.0296},{"date":"2025-12-17T16:00:00.000Z","stockId":1000012235075,"cp":8080.3283,"r_cp":9219.5072},{"date":"2025-12-18T16:00:00.000Z","stockId":1000012235075,"cp":8069.1546,"r_cp":9206.7583},{"date":"2025-12-21T16:00:00.000Z","stockId":1000012235075,"cp":8237.7492,"r_cp":9399.1216},{"date":"2025-12-22T16:00:00.000Z","stockId":1000012235075,"cp":8267.1837,"r_cp":9432.7058},{"date":"2025-12-23T16:00:00.000Z","stockId":1000012235075,"cp":8366.8398,"r_cp":9546.4116},{"date":"2025-12-24T16:00:00.000Z","stockId":1000012235075,"cp":8378.9577,"r_cp":9560.2379},{"date":"2025-12-25T16:00:00.000Z","stockId":1000012235075,"cp":8390.1564,"r_cp":9573.0154},{"date":"2025-12-28T16:00:00.000Z","stockId":1000012235075,"cp":8403.8966,"r_cp":9588.6927},{"date":"2025-12-29T16:00:00.000Z","stockId":1000012235075,"cp":8462.4668,"r_cp":9655.5203},{"date":"2025-12-30T16:00:00.000Z","stockId":1000012235075,"cp":8392.5067,"r_cp":9575.9399},{"date":"2026-01-04T16:00:00.000Z","stockId":1000012235075,"cp":8750.818,"r_cp":9984.777},{"date":"2026-01-05T16:00:00.000Z","stockId":1000012235075,"cp":8918.1064,"r_cp":10175.6548},{"date":"2026-01-06T16:00:00.000Z","stockId":1000012235075,"cp":8982.5685,"r_cp":10249.2067},{"date":"2026-01-07T16:00:00.000Z","stockId":1000012235075,"cp":9080.5867,"r_cp":10361.0465},{"stockId":1000012235075,"date":"2026-01-08T16:00:00.000Z","cp":9175.0546,"r_cp":10468.8354},{"date":"2026-01-11T16:00:00.000Z","stockId":1000012235075,"cp":9533.2424,"r_cp":10877.5315},{"stockId":1000012235075,"date":"2026-01-12T16:00:00.000Z","cp":9275.2551,"r_cp":10583.2813},{"stockId":1000012235075,"date":"2026-01-13T16:00:00.000Z","cp":9535.9415,"r_cp":10881.7696},{"date":"2026-01-14T16:00:00.000Z","stockId":1000012235075,"cp":9562.2762,"r_cp":10911.821},{"stockId":1000012235075,"date":"2026-01-15T16:00:00.000Z","cp":9659.6368,"r_cp":11022.9223},{"stockId":1000012235075,"date":"2026-01-18T16:00:00.000Z","cp":9614.4804,"r_cp":10971.3929},{"date":"2026-01-19T16:00:00.000Z","stockId":1000012235075,"cp":9528.9349,"r_cp":10873.7742},{"date":"2026-01-20T16:00:00.000Z","stockId":1000012235075,"cp":9918.2554,"r_cp":11318.0403},{"stockId":1000012235075,"date":"2026-01-21T16:00:00.000Z","cp":10004.9614,"r_cp":11416.9833},{"stockId":1000012235075,"date":"2026-01-22T16:00:00.000Z","cp":9986.7229,"r_cp":11396.1707},{"stockId":1000012235075,"date":"2026-01-25T16:00:00.000Z","cp":9892.1872,"r_cp":11288.3878},{"stockId":1000012235075,"date":"2026-01-26T16:00:00.000Z","cp":10055.9965,"r_cp":11475.3174},{"date":"2026-01-27T16:00:00.000Z","stockId":1000012235075,"cp":10097.8684,"r_cp":11523.0992},{"date":"2026-01-28T16:00:00.000Z","stockId":1000012235075,"cp":9813.7088,"r_cp":11199.2038},{"stockId":1000012235075,"date":"2026-01-29T16:00:00.000Z","cp":9853.8453,"r_cp":11245.0068},{"date":"2026-02-01T16:00:00.000Z","stockId":1000012235075,"cp":9419.0903,"r_cp":10748.8733},{"date":"2026-02-02T16:00:00.000Z","stockId":1000012235075,"cp":9631.3504,"r_cp":10991.1002},{"stockId":1000012235075,"date":"2026-02-03T16:00:00.000Z","cp":9383.7537,"r_cp":10708.5479},{"date":"2026-02-04T16:00:00.000Z","stockId":1000012235075,"cp":9243.9146,"r_cp":10549.3701},{"date":"2026-02-05T16:00:00.000Z","stockId":1000012235075,"cp":9164.2259,"r_cp":10458.4275},{"date":"2026-02-08T16:00:00.000Z","stockId":1000012235075,"cp":9484.2385,"r_cp":10823.6333},{"date":"2026-02-09T16:00:00.000Z","stockId":1000012235075,"cp":9582.8782,"r_cp":10936.4949},{"stockId":1000012235075,"date":"2026-02-10T16:00:00.000Z","cp":9473.8678,"r_cp":10812.0864},{"date":"2026-02-11T16:00:00.000Z","stockId":1000012235075,"cp":9716.2765,"r_cp":11088.7363},{"stockId":1000012235075,"date":"2026-02-12T16:00:00.000Z","cp":9682.2299,"r_cp":11049.8805},{"date":"2026-02-23T16:00:00.000Z","stockId":1000012235075,"cp":9645.4374,"r_cp":11007.891},{"stockId":1000012235075,"date":"2026-02-24T16:00:00.000Z","cp":9579.1557,"r_cp":10932.2468},{"date":"2026-02-25T16:00:00.000Z","stockId":1000012235075,"cp":9650.7187,"r_cp":11013.9184},{"stockId":1000012235075,"date":"2026-02-26T16:00:00.000Z","cp":9708.7476,"r_cp":11080.1441},{"stockId":1000012235075,"date":"2026-03-01T16:00:00.000Z","cp":9499.2932,"r_cp":10841.1035},{"date":"2026-03-02T16:00:00.000Z","stockId":1000012235075,"cp":8961.7775,"r_cp":10227.6618},{"stockId":1000012235075,"date":"2026-03-03T16:00:00.000Z","cp":8967.8936,"r_cp":10234.6418},{"date":"2026-03-04T16:00:00.000Z","stockId":1000012235075,"cp":9140.4834,"r_cp":10431.6106},{"date":"2026-03-05T16:00:00.000Z","stockId":1000012235075,"cp":9215.4217,"r_cp":10517.1342},{"date":"2026-03-08T16:00:00.000Z","stockId":1000012235075,"cp":9222.0007,"r_cp":10524.6425},{"stockId":1000012235075,"date":"2026-03-09T16:00:00.000Z","cp":9386.8901,"r_cp":10712.8232},{"stockId":1000012235075,"date":"2026-03-10T16:00:00.000Z","cp":9258.168,"r_cp":10565.9187},{"stockId":1000012235075,"date":"2026-03-11T16:00:00.000Z","cp":9159.9772,"r_cp":10453.8581},{"stockId":1000012235075,"date":"2026-03-12T16:00:00.000Z","cp":9015.1688,"r_cp":10288.595},{"date":"2026-03-15T16:00:00.000Z","stockId":1000012235075,"cp":9175.4871,"r_cp":10471.5589},{"stockId":1000012235075,"date":"2026-03-16T16:00:00.000Z","cp":8938.2536,"r_cp":10200.8153},{"date":"2026-03-17T16:00:00.000Z","stockId":1000012235075,"cp":9235.4659,"r_cp":10540.01},{"stockId":1000012235075,"date":"2026-03-18T16:00:00.000Z","cp":9003.1018,"r_cp":10274.8236},{"date":"2026-03-19T16:00:00.000Z","stockId":1000012235075,"cp":8746.2331,"r_cp":9981.6712},{"stockId":1000012235075,"date":"2026-03-22T16:00:00.000Z","cp":8289.2342,"r_cp":9460.1195},{"stockId":1000012235075,"date":"2026-03-23T16:00:00.000Z","cp":8459.9145,"r_cp":9654.909},{"date":"2026-03-24T16:00:00.000Z","stockId":1000012235075,"cp":8679.3154,"r_cp":9905.3011},{"date":"2026-03-25T16:00:00.000Z","stockId":1000012235075,"cp":8450.6759,"r_cp":9644.3655},{"date":"2026-03-26T16:00:00.000Z","stockId":1000012235075,"cp":8467.3913,"r_cp":9663.442},{"stockId":1000012235075,"date":"2026-03-29T16:00:00.000Z","cp":8402.494,"r_cp":9589.3777},{"stockId":1000012235075,"date":"2026-03-30T16:00:00.000Z","cp":8148.4367,"r_cp":9299.4338},{"stockId":1000012235075,"date":"2026-03-31T16:00:00.000Z","cp":8405.7077,"r_cp":9593.0453},{"date":"2026-04-01T16:00:00.000Z","stockId":1000012235075,"cp":8146.5368,"r_cp":9297.2656},{"date":"2026-04-02T16:00:00.000Z","stockId":1000012235075,"cp":8126.3864,"r_cp":9274.2689},{"stockId":1000012235075,"date":"2026-04-06T16:00:00.000Z","cp":8197.9915,"r_cp":9355.9885},{"date":"2026-04-07T16:00:00.000Z","stockId":1000012235075,"cp":8711.9759,"r_cp":9942.5751},{"date":"2026-04-08T16:00:00.000Z","stockId":1000012235075,"cp":8673.4117,"r_cp":9898.5635},{"stockId":1000012235075,"date":"2026-04-09T16:00:00.000Z","cp":8874.6267,"r_cp":10128.2008},{"stockId":1000012235075,"date":"2026-04-12T16:00:00.000Z","cp":8998.6336,"r_cp":10269.7242},{"date":"2026-04-13T16:00:00.000Z","stockId":1000012235075,"cp":9224.344,"r_cp":10527.317},{"stockId":1000012235075,"date":"2026-04-14T16:00:00.000Z","cp":9151.0505,"r_cp":10443.6706},{"stockId":1000012235075,"date":"2026-04-15T16:00:00.000Z","cp":9267.8085,"r_cp":10576.9211},{"date":"2026-04-16T16:00:00.000Z","stockId":1000012235075,"cp":9279.4069,"r_cp":10590.1578},{"date":"2026-04-19T16:00:00.000Z","stockId":1000012235075,"cp":9425.2281,"r_cp":10756.5767},{"date":"2026-04-20T16:00:00.000Z","stockId":1000012235075,"cp":9294.4027,"r_cp":10607.2717},{"stockId":1000012235075,"date":"2026-04-21T16:00:00.000Z","cp":9565.9118,"r_cp":10917.1325},{"stockId":1000012235075,"date":"2026-04-22T16:00:00.000Z","cp":9439.4491,"r_cp":10772.8065},{"stockId":1000012235075,"date":"2026-04-23T16:00:00.000Z","cp":9570.6503,"r_cp":10922.5404},{"stockId":1000012235075,"date":"2026-04-26T16:00:00.000Z","cp":9876.3655,"r_cp":11271.4391},{"stockId":1000012235075,"date":"2026-04-27T16:00:00.000Z","cp":9717.8808,"r_cp":11090.5678},{"date":"2026-04-28T16:00:00.000Z","stockId":1000012235075,"cp":9738.3064,"r_cp":11113.8785},{"stockId":1000012235075,"date":"2026-04-29T16:00:00.000Z","cp":10056.9003,"r_cp":11478.0422},{"stockId":1000012235075,"date":"2026-05-05T16:00:00.000Z","cp":10810.0533,"r_cp":12337.6234},{"stockId":1000012235075,"date":"2026-05-06T16:00:00.000Z","cp":10938.1194,"r_cp":12483.7865},{"date":"2026-05-07T16:00:00.000Z","stockId":1000012235075,"cp":10714.9746,"r_cp":12229.4094},{"stockId":1000012235075,"date":"2026-05-10T16:00:00.000Z","cp":11303.7254,"r_cp":12902.9093},{"stockId":1000012235075,"date":"2026-05-11T16:00:00.000Z","cp":11163.518,"r_cp":12742.8662},{"stockId":1000012235075,"date":"2026-05-12T16:00:00.000Z","cp":11487.1859,"r_cp":13112.3247},{"date":"2026-05-13T16:00:00.000Z","stockId":1000012235075,"cp":11098.075,"r_cp":12668.1647},{"date":"2026-05-14T16:00:00.000Z","stockId":1000012235075,"cp":10930.1507,"r_cp":12477.2392},{"date":"2026-05-17T16:00:00.000Z","stockId":1000012235075,"cp":11109.871,"r_cp":12682.3977},{"date":"2026-05-18T16:00:00.000Z","stockId":1000012235075,"cp":11360.3073,"r_cp":12968.639},{"date":"2026-05-19T16:00:00.000Z","stockId":1000012235075,"cp":11618.7128,"r_cp":13264.0656},{"date":"2026-05-20T16:00:00.000Z","stockId":1000012235075}]}