window.pageData = {"index":{"_id":1000001711146,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H11146","csiCode":"H11146","tickerId":1711146,"source":"csi","fsTableType":"hybrid","currency":"HKD","oldStockCodes":null,"constituentsMarkets":["h"],"name":"港股通内地金融","followedNum":37,"insertedDate":"2025-07-22T08:59:47.957Z","lastUpdated":"2025-07-22T22:49:23.858Z","basicDate":"2007-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证港股通内地金融指数从港股通范围内选取内地控股金融主题上市公司证券作为指数样本，以反映港股通范围内内地金融上市公司证券的整体表现。","fullName":"中证港股通内地金融指数","launchDate":"2010-06-01T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H11146factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H11146_Index_Methodology_cn.pdf","hotSpots":[],"series":"thematic","totalReturnIndexId":1000001701146,"memoNum":5,"pinyin":"ggtndjr"},"startDate":"2024-05-20T23:02:59.470Z","endDate":"2026-05-20T23:02:59.470Z","stock":{"_id":3000000020423,"name":"华夏中证港股通内地金融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":"020423","tickerId":20423,"shortName":"华夏中证港股通内地金融ETF发起式联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-01-04T16:00:00.000Z","fundCollectionId":4000050030000,"setUpAssetScale":33997.81,"setUpDate":"2024-01-02T16:00:00.000Z","setUpShares":33997.81,"pinyin":"hxzzggtndjrjyxkfszszqtzjjfqsljjj","followedNum":2,"memoNum":1,"indexId":1000001711146,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H11146","tickerId":1711146,"name":"港股通内地金融","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"司帆","stockType":"fund_manager","stockCode":"db20809077","exchange":"fm","tickerId":1906219920}],"targetFunds":[{"shortName":"华夏中证港股通内地金融ETF(513190)","stockType":"fund","stockCode":"513190","exchange":"sh","tickerId":513190}],"hotMetrics":{"fss":{"stockId":3000000020423,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.16149999999999998,"f_ind_h_s_r":0.8384999999999999,"f_h_a":4000,"f_h_s_a":1039,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":-0.11310000000000009,"f_ins_h_s_r_c_hy":0.11309999999999998,"f_ind_h_s_r_c_1y":-0.15520000000000012,"f_ins_h_s_r_c_1y":0.15519999999999998},"fpr":{"stockId":3000000020423,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.7627606038820992,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.7267890852926034,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.7255658887524127,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.78058288472248,"f_p_r_y1_ssc":4646,"f_p_r_y1_ssrp":0.7336921420882669,"f_cagr_p_r_fs_ssc":5894,"f_cagr_p_r_fs_ssrp":0.17800780587137283,"f_p_r_y2_ssc":3540,"f_p_r_y2_ssrp":0.4950551003108223},"fp":{"stockId":3000000020423,"type":"fp","f_p_r_d1":-0.006891068115558063,"f_cagr_p_r_fs":0.26555944259625264,"f_p_r_m1":-0.018961068102771428,"f_p_r_m3":-0.026605810976289,"f_p_r_m6":-0.027580071174377996,"f_p_r_fys":-0.011754068716094412,"f_p_r_y1":0.1316164099909396,"last_data_date":"2026-05-19T16:00:00.000Z","f_p_r_y2":0.4398155771447383},"ff":{"stockId":3000000020423,"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":"2024-06-29T16:00:00.000Z","f_c_f":593,"f_m_a_c_f":3558,"f_m_f":2965,"f_c_fr":0.001,"f_fr_d":"2025-05-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000020423,"type":"f_nlacan","f_nv_d":"2026-05-19T16:00:00.000Z","f_nv":1.7488,"f_nv_cr":-0.00895387056556729},"f_as":{"stockId":3000000020423,"type":"f_as","f_tas":30187856.301000003,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020422,"__csrcFundId":13482,"stockCode":"020422","masterFundShortName":"华夏中证港股通内地金融ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":20422,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-15T17:12:29.998Z","status":"normal","exchange":"jj","shortName":"华夏中证港股通内地金融ETF发起式联接(020422)","name":"华夏中证港股通内地金融交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050030000,"setUpAssetScale":10030015.91,"setUpDate":"2024-01-02T16:00:00.000Z","setUpShares":10030015.91,"inceptionDate":"2024-01-04T16:00:00.000Z","pinyin":"hxzzggtndjrjyxkfszszqtzjjfqsljjj","__indexSourceCsi":1,"__indexSourceEastMoney":1,"followedNum":2,"memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000001711146}],"bondHoldings":[{"_id":"69e8fb7a1398d798430038bd","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020422,"stockCode":"019785","stockName":"25国债13","holdings":15000,"marketCap":1514264,"netValueRatio":0.0202,"lastUpdated":"2026-04-22T16:46:50.367Z"}]},"influencesList":[],"fundNetValueList":[{"date":"2024-05-21T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.2069},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1876},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1755},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1818},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1809},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1566},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.136},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1255},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1391},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1402},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1395},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1354},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1383},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1185},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1062},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1084},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1112},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1123},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1214},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1559},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1561},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1394},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1436},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1465},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1452},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1305},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1353},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1352},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1353},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1525},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1509},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1599},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1351},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1209},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1209},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1243},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1372},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1643},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1528},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1321},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.132},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1354},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1163},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1248},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1306},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1327},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1139},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1119},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.126},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1185},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1349},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1306},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1232},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1087},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.0954},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1082},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1133},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1219},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1315},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1354},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1331},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.144},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1563},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1679},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1673},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1554},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1622},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1735},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1777},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1921},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1834},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1631},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.156},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.145},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1299},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1267},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1225},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1217},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1068},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1114},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.0964},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1055},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1159},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1339},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.146},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1508},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.1616},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.2255},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.2464},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.2913},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.2939},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3135},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3546},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3062},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3584},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3588},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3724},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3359},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3565},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.336},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3851},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3592},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3609},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3787},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3758},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3702},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3673},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3659},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3426},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3425},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3539},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.361},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3952},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3653},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4294},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4037},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3788},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3455},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.347},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3292},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3216},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3472},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3483},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3493},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3402},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3075},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.302},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.2983},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.321},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3018},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3072},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3206},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3459},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3458},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3381},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3577},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3967},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3844},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3685},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3859},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3554},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3556},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3505},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3618},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3552},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3519},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3812},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4003},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4007},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4012},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4001},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4036},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4055},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3504},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.351},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3509},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3474},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3452},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3355},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.319},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3143},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3334},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3401},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3554},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3463},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.362},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3724},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3513},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3771},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3984},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4129},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4054},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4139},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4154},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4251},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.42},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4543},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4419},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4688},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4789},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4811},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4749},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.466},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4816},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4881},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4621},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5037},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4989},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4599},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4644},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4623},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4944},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5148},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5092},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4988},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4967},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4978},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5002},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5408},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5482},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5717},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5751},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5437},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5239},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5408},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5182},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.508},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5038},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4919},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4957},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4997},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5119},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.496},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3473},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3585},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3638},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.3821},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4158},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4437},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4488},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4321},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4441},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4432},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4431},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4575},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4709},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4727},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4754},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.483},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4764},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4616},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4773},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.4887},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5034},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5362},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5301},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5669},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5542},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5445},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5322},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5454},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5503},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5471},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5515},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5425},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5468},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5455},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5572},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5456},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5684},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5726},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5896},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.5815},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6068},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6181},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6504},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.647},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6365},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6588},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6498},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6391},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6079},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6409},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6607},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7013},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7351},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7253},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.701},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6773},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6761},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7009},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.691},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6949},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6966},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7108},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6933},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7349},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.737},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.743},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7308},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7288},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7154},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7449},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7475},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7425},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7686},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7873},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7728},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7905},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7779},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7722},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7381},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7133},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7283},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.751},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7367},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7538},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7421},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7348},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7555},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7708},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7809},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7712},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7702},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7617},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7758},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7744},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7762},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7752},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.749},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7208},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7307},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.719},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7148},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7241},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7065},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6954},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7062},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7074},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7286},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7621},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7602},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7611},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7436},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7261},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7375},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7075},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7017},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6746},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6718},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6698},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6451},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6542},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6877},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6872},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6758},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6783},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.665},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6843},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7127},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7389},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7095},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7227},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7404},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7346},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7496},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7563},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7648},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7613},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7604},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7551},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7285},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7537},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7634},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.763},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7893},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7867},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8137},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8195},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8405},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8505},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8279},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8151},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7847},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7847},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7984},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.758},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7683},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7839},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7842},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7863},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7702},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7679},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7743},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7446},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.757},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7934},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7721},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7549},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7492},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7487},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7709},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7681},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7328},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7513},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7633},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.768},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7679},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7757},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7723},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7705},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7697},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7758},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7808},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7696},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.795},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8271},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8155},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7938},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7908},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7959},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8154},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8003},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8023},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.795},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7843},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7919},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7773},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7604},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7534},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7664},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7975},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8331},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.862},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8265},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7979},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7956},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.811},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8149},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8078},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8364},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8461},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8358},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.827},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7966},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7989},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8007},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7634},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7613},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7229},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7252},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6942},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.693},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7083},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6927},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.696},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6861},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6903},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6848},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7037},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7177},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7211},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7057},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7034},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6388},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6767},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7035},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6809},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6912},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.6961},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.707},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7177},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7202},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7214},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7196},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7337},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7315},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.746},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7389},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7577},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7548},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7656},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7588},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7826},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7904},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7692},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7679},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7772},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7663},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7584},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7879},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7608},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7849},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8022},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.79},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8007},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.8049},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7914},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7887},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7673},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7578},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7646},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000020423,"lxr_nv_fc":1.7488}],"priceMetricsList":[{"date":"2024-05-21T16:00:00.000Z","stockId":1000001711146,"cp":770.34,"r_cp":1558.02},{"date":"2024-05-22T16:00:00.000Z","stockId":1000001711146,"cp":757.27,"r_cp":1531.59},{"date":"2024-05-23T16:00:00.000Z","stockId":1000001711146,"cp":749.32,"r_cp":1515.59},{"date":"2024-05-26T16:00:00.000Z","stockId":1000001711146,"cp":753.06,"r_cp":1523.46},{"date":"2024-05-27T16:00:00.000Z","stockId":1000001711146,"cp":751.74,"r_cp":1520.86},{"date":"2024-05-28T16:00:00.000Z","stockId":1000001711146,"cp":735.52,"r_cp":1488.05},{"date":"2024-05-29T16:00:00.000Z","stockId":1000001711146,"cp":719.34,"r_cp":1460.71},{"date":"2024-05-30T16:00:00.000Z","stockId":1000001711146,"cp":711.88,"r_cp":1445.57},{"date":"2024-06-02T16:00:00.000Z","stockId":1000001711146,"cp":721.2,"r_cp":1464.48},{"date":"2024-06-03T16:00:00.000Z","stockId":1000001711146,"cp":722.71,"r_cp":1467.56},{"date":"2024-06-04T16:00:00.000Z","stockId":1000001711146,"cp":721.43,"r_cp":1464.95},{"date":"2024-06-05T16:00:00.000Z","stockId":1000001711146,"cp":718.3,"r_cp":1458.6},{"date":"2024-06-06T16:00:00.000Z","stockId":1000001711146,"cp":716.66,"r_cp":1463.84},{"date":"2024-06-10T16:00:00.000Z","stockId":1000001711146,"cp":703.26,"r_cp":1436.56},{"date":"2024-06-11T16:00:00.000Z","stockId":1000001711146,"cp":693.82,"r_cp":1419.48},{"date":"2024-06-12T16:00:00.000Z","stockId":1000001711146,"cp":694.99,"r_cp":1421.88},{"date":"2024-06-13T16:00:00.000Z","stockId":1000001711146,"cp":696.73,"r_cp":1425.78},{"date":"2024-06-16T16:00:00.000Z","stockId":1000001711146,"cp":697.61,"r_cp":1427.58},{"date":"2024-06-17T16:00:00.000Z","stockId":1000001711146,"cp":703.67,"r_cp":1439.98},{"date":"2024-06-18T16:00:00.000Z","stockId":1000001711146,"cp":726.66,"r_cp":1487.04},{"date":"2024-06-19T16:00:00.000Z","stockId":1000001711146,"cp":727.06,"r_cp":1487.85},{"date":"2024-06-20T16:00:00.000Z","stockId":1000001711146,"cp":715.35,"r_cp":1463.88},{"date":"2024-06-23T16:00:00.000Z","stockId":1000001711146,"cp":718.28,"r_cp":1469.88},{"date":"2024-06-24T16:00:00.000Z","stockId":1000001711146,"cp":719.89,"r_cp":1473.64},{"date":"2024-06-25T16:00:00.000Z","stockId":1000001711146,"cp":719.04,"r_cp":1471.89},{"date":"2024-06-26T16:00:00.000Z","stockId":1000001711146,"cp":708.27,"r_cp":1452.05},{"date":"2024-06-27T16:00:00.000Z","stockId":1000001711146,"cp":710.87,"r_cp":1458.97},{"date":"2024-06-30T16:00:00.000Z","stockId":1000001711146},{"date":"2024-07-01T16:00:00.000Z","stockId":1000001711146,"cp":720.33,"r_cp":1484.01},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001711146,"cp":714.85,"r_cp":1484.56},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001711146,"cp":713.1,"r_cp":1501.06},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001711146,"cp":695.36,"r_cp":1467.21},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001711146,"cp":674.86,"r_cp":1454.37},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001711146,"cp":674.09,"r_cp":1452.71},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001711146,"cp":676.07,"r_cp":1457.3},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001711146,"cp":684.48,"r_cp":1476.24},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001711146,"cp":702.28,"r_cp":1514.8},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001711146,"cp":694.74,"r_cp":1498.55},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001711146,"cp":680.77,"r_cp":1468.41},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001711146,"cp":680.91,"r_cp":1468.71},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001711146,"cp":683.74,"r_cp":1474.82},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001711146,"cp":671.14,"r_cp":1447.65},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001711146,"cp":676.71,"r_cp":1459.65},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001711146,"cp":680.29,"r_cp":1467.38},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001711146,"cp":681.48,"r_cp":1469.94},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001711146,"cp":669.33,"r_cp":1443.73},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001711146,"cp":668.18,"r_cp":1441.26},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001711146,"cp":676.92,"r_cp":1460.11},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001711146,"cp":671.86,"r_cp":1449.18},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001711146,"cp":683.05,"r_cp":1473.32},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001711146,"cp":680.63,"r_cp":1468.12},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001711146,"cp":675.35,"r_cp":1456.72},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001711146,"cp":662.98,"r_cp":1430.04},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001711146,"cp":655.56,"r_cp":1414.04},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001711146,"cp":664.13,"r_cp":1432.52},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001711146,"cp":666.23,"r_cp":1437.04},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001711146,"cp":672.34,"r_cp":1450.22},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001711146,"cp":678.93,"r_cp":1464.44},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001711146,"cp":680.57,"r_cp":1467.97},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001711146,"cp":679.44,"r_cp":1465.53},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001711146,"cp":687.04,"r_cp":1481.94},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001711146,"cp":694.83,"r_cp":1498.74},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001711146,"cp":702.61,"r_cp":1515.52},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001711146,"cp":702.39,"r_cp":1515.05},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001711146,"cp":695,"r_cp":1499.1},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001711146,"cp":700.51,"r_cp":1510.98},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001711146,"cp":706.98,"r_cp":1524.94},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001711146,"cp":711.86,"r_cp":1535.46},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001711146,"cp":720.48,"r_cp":1554.07},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001711146,"cp":715.47,"r_cp":1543.26},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001711146,"cp":701.33,"r_cp":1512.77},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001711146,"cp":698.37,"r_cp":1506.37},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001711146,"cp":692.35,"r_cp":1493.39},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001711146,"cp":681.65,"r_cp":1470.31},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001711146,"cp":677.42,"r_cp":1465.74},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001711146,"cp":675.99,"r_cp":1462.66},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001711146,"cp":675.99,"r_cp":1462.66},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001711146,"cp":665.97,"r_cp":1440.98},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001711146,"cp":667.71,"r_cp":1444.74},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001711146,"cp":657.5,"r_cp":1422.71},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001711146,"cp":663.06,"r_cp":1435},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001711146,"cp":671.81,"r_cp":1453.93},{"date":"2024-09-15T16:00:00.000Z","stockId":1000001711146,"cp":672.95,"r_cp":1456.39},{"date":"2024-09-16T16:00:00.000Z","stockId":1000001711146,"cp":684.7,"r_cp":1481.86},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001711146},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001711146,"cp":691.61,"r_cp":1496.81},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001711146,"cp":697.93,"r_cp":1510.49},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001711146,"cp":705.53,"r_cp":1528.3},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001711146,"cp":747.25,"r_cp":1618.68},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001711146,"cp":764.02,"r_cp":1655.49},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001711146,"cp":792.12,"r_cp":1716.37},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001711146,"cp":796.33,"r_cp":1725.5},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001711146,"cp":811.46,"r_cp":1758.27},{"date":"2024-10-01T16:00:00.000Z","stockId":1000001711146,"cp":887.38,"r_cp":1922.78},{"date":"2024-10-02T16:00:00.000Z","stockId":1000001711146,"cp":879.6,"r_cp":1905.92},{"date":"2024-10-03T16:00:00.000Z","stockId":1000001711146,"cp":908.78,"r_cp":1969.15},{"date":"2024-10-06T16:00:00.000Z","stockId":1000001711146,"cp":950.59,"r_cp":2059.75},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001711146,"cp":833.83,"r_cp":1806.76},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001711146,"cp":804.62,"r_cp":1743.46},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001711146,"cp":836.55,"r_cp":1812.64},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001711146},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001711146,"cp":845.98,"r_cp":1833.08},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001711146,"cp":819.59,"r_cp":1775.9},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001711146,"cp":829.41,"r_cp":1797.18},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001711146,"cp":816.34,"r_cp":1768.86},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001711146,"cp":848.75,"r_cp":1839.08},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001711146,"cp":834.72,"r_cp":1808.67},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001711146,"cp":833.52,"r_cp":1806.07},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001711146,"cp":844.85,"r_cp":1830.63},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001711146,"cp":842.07,"r_cp":1824.6},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001711146,"cp":840.77,"r_cp":1821.79},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001711146,"cp":836.85,"r_cp":1813.38},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001711146,"cp":835.51,"r_cp":1811.65},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001711146,"cp":818.95,"r_cp":1775.74},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001711146,"cp":820.29,"r_cp":1779.8},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001711146,"cp":829.36,"r_cp":1799.47},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001711146,"cp":833.42,"r_cp":1808.43},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001711146,"cp":857.64,"r_cp":1862.21},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001711146,"cp":838.16,"r_cp":1819.91},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001711146,"cp":872.53,"r_cp":1894.63},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001711146,"cp":858.02,"r_cp":1863.11},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001711146,"cp":837.91,"r_cp":1819.45},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001711146,"cp":814.46,"r_cp":1768.52},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001711146,"cp":815.09,"r_cp":1769.9},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001711146,"cp":803.9,"r_cp":1746.03},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001711146,"cp":798.86,"r_cp":1735.1},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001711146,"cp":816.64,"r_cp":1773.72},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001711146,"cp":817.17,"r_cp":1774.87},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001711146,"cp":817.56,"r_cp":1775.71},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001711146,"cp":811.66,"r_cp":1762.9},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001711146,"cp":790.19,"r_cp":1716.27},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001711146,"cp":786.87,"r_cp":1709.05},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001711146,"cp":784.51,"r_cp":1703.93},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001711146,"cp":798.43,"r_cp":1734.16},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001711146,"cp":786.81,"r_cp":1708.92},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001711146,"cp":790.6,"r_cp":1717.54},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001711146,"cp":799.54,"r_cp":1737},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001711146,"cp":814.94,"r_cp":1770.45},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001711146,"cp":815.76,"r_cp":1772.48},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001711146,"cp":811.22,"r_cp":1762.63},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001711146,"cp":824.38,"r_cp":1791.22},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001711146,"cp":849.45,"r_cp":1845.68},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001711146,"cp":840.14,"r_cp":1825.46},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001711146,"cp":830.34,"r_cp":1805.67},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001711146,"cp":841.47,"r_cp":1829.88},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001711146,"cp":821.64,"r_cp":1786.74},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001711146,"cp":821.89,"r_cp":1787.29},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001711146,"cp":818.52,"r_cp":1779.97},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001711146,"cp":825.38,"r_cp":1795.23},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001711146,"cp":820.98,"r_cp":1785.67},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001711146,"cp":818.7,"r_cp":1780.71},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001711146,"cp":838.55,"r_cp":1823.89},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001711146,"cp":850.74,"r_cp":1850.4},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001711146},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001711146},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001711146,"cp":849.71,"r_cp":1849.28},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001711146,"cp":851.89,"r_cp":1854.04},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001711146,"cp":852.97,"r_cp":1856.4},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001711146,"cp":810.93,"r_cp":1784.82},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001711146,"cp":811.86,"r_cp":1786.88},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001711146,"cp":812.15,"r_cp":1787.51},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001711146,"cp":810.09,"r_cp":1782.98},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001711146,"cp":808.96,"r_cp":1780.49},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001711146,"cp":803.02,"r_cp":1767.71},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001711146,"cp":791.69,"r_cp":1742.77},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001711146,"cp":786.98,"r_cp":1739.57},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001711146,"cp":799.61,"r_cp":1767.5},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001711146,"cp":805.16,"r_cp":1779.78},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001711146,"cp":814.19,"r_cp":1802.09},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001711146,"cp":808.53,"r_cp":1789.57},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001711146,"cp":818.61,"r_cp":1811.88},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001711146,"cp":827.27,"r_cp":1831.04},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001711146,"cp":814.13,"r_cp":1801.97},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001711146,"cp":830.85,"r_cp":1838.98},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001711146,"cp":845.35,"r_cp":1871.07},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001711146,"cp":854.8,"r_cp":1891.97},{"date":"2025-01-27T16:00:00.000Z","stockId":1000001711146,"cp":847.17,"r_cp":1875.09},{"date":"2025-02-02T16:00:00.000Z","stockId":1000001711146,"cp":840.72,"r_cp":1860.81},{"date":"2025-02-03T16:00:00.000Z","stockId":1000001711146,"cp":858.7,"r_cp":1900.62},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001711146,"cp":849.86,"r_cp":1881.05},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001711146,"cp":856.51,"r_cp":1895.76},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001711146,"cp":857.61,"r_cp":1898.21},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001711146,"cp":864.52,"r_cp":1913.49},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001711146,"cp":861.03,"r_cp":1905.76},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001711146,"cp":884.24,"r_cp":1957.14},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001711146,"cp":875.41,"r_cp":1937.59},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001711146,"cp":893.49,"r_cp":1977.61},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001711146,"cp":899.98,"r_cp":1991.97},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001711146,"cp":901.43,"r_cp":1995.18},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001711146,"cp":896.79,"r_cp":1984.92},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001711146,"cp":891.33,"r_cp":1972.83},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001711146,"cp":901.73,"r_cp":1995.86},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001711146,"cp":905.17,"r_cp":2003.46},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001711146,"cp":888.93,"r_cp":1967.52},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001711146,"cp":916,"r_cp":2027.44},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001711146,"cp":912.81,"r_cp":2020.37},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001711146,"cp":888.28,"r_cp":1966.08},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001711146,"cp":890.65,"r_cp":1971.33},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001711146,"cp":889.45,"r_cp":1968.67},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001711146,"cp":910.72,"r_cp":2015.75},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001711146,"cp":923.98,"r_cp":2045.1},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001711146,"cp":920.21,"r_cp":2036.75},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001711146,"cp":913.08,"r_cp":2020.97},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001711146,"cp":911.17,"r_cp":2016.74},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001711146,"cp":912.87,"r_cp":2020.5},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001711146,"cp":913.87,"r_cp":2022.72},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001711146,"cp":940.78,"r_cp":2082.28},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001711146,"cp":946.48,"r_cp":2094.91},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001711146,"cp":962.33,"r_cp":2129.98},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001711146,"cp":965.41,"r_cp":2136.79},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001711146,"cp":944.16,"r_cp":2089.76},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001711146,"cp":931.67,"r_cp":2062.12},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001711146,"cp":942.69,"r_cp":2086.52},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001711146,"cp":927.92,"r_cp":2053.83},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001711146,"cp":921.68,"r_cp":2040},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001711146,"cp":918.75,"r_cp":2033.53},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001711146,"cp":911.24,"r_cp":2016.89},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001711146,"cp":913.66,"r_cp":2022.25},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001711146,"cp":916.64,"r_cp":2028.85},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001711146,"cp":924.63,"r_cp":2046.54},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001711146,"cp":913.27,"r_cp":2021.39},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001711146,"cp":812.07,"r_cp":1797.4},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001711146,"cp":817.41,"r_cp":1809.22},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001711146,"cp":820.08,"r_cp":1815.13},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001711146,"cp":831.13,"r_cp":1839.59},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001711146,"cp":851.36,"r_cp":1886.97},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001711146,"cp":869.12,"r_cp":1926.31},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001711146,"cp":872.64,"r_cp":1934.13},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001711146,"cp":861.4,"r_cp":1909.73},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001711146,"cp":870.23,"r_cp":1929.32},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001711146},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001711146},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001711146,"cp":876.84,"r_cp":1951.3},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001711146,"cp":884.3,"r_cp":1968.75},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001711146,"cp":885.93,"r_cp":1972.48},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001711146,"cp":888.14,"r_cp":1977.4},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001711146,"cp":893.31,"r_cp":1988.91},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001711146,"cp":889.33,"r_cp":1980.05},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001711146,"cp":876.55,"r_cp":1961.54},{"date":"2025-05-01T16:00:00.000Z","stockId":1000001711146,"cp":882.51,"r_cp":1974.87},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001711146,"cp":885.91,"r_cp":1982.49},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001711146,"cp":893.34,"r_cp":1999.13},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001711146,"cp":900.95,"r_cp":2016.15},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001711146,"cp":904.21,"r_cp":2023.45},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001711146,"cp":926.78,"r_cp":2073.94},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001711146,"cp":925.49,"r_cp":2071.06},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001711146,"cp":950.28,"r_cp":2126.53},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001711146,"cp":939.78,"r_cp":2111.69},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001711146,"cp":934.07,"r_cp":2098.87},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001711146,"cp":927.65,"r_cp":2084.45},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001711146,"cp":936.73,"r_cp":2105.13},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001711146,"cp":940.51,"r_cp":2113.61},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001711146,"cp":938.71,"r_cp":2109.58},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001711146,"cp":941.57,"r_cp":2116.21},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001711146,"cp":937.51,"r_cp":2107.09},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001711146,"cp":939.99,"r_cp":2112.77},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001711146,"cp":939.21,"r_cp":2111.01},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001711146,"cp":946.34,"r_cp":2127.35},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001711146,"cp":939.95,"r_cp":2113.08},{"date":"2025-06-01T16:00:00.000Z","stockId":1000001711146,"cp":929.45,"r_cp":2089.49},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001711146,"cp":955.32,"r_cp":2147.64},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001711146,"cp":957.89,"r_cp":2153.42},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001711146,"cp":969.56,"r_cp":2179.66},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001711146,"cp":964.62,"r_cp":2168.54},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001711146,"cp":981.47,"r_cp":2206.43},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001711146,"cp":989.2,"r_cp":2223.8},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001711146,"cp":1010.91,"r_cp":2273.21},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001711146,"cp":1009.06,"r_cp":2269.06},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001711146,"cp":1001.79,"r_cp":2254.96},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001711146,"cp":1016.7,"r_cp":2288.52},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001711146,"cp":1011.18,"r_cp":2276.58},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001711146,"cp":1004.04,"r_cp":2260.52},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001711146,"cp":983.74,"r_cp":2215.29},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001711146,"cp":1006.8,"r_cp":2267.21},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001711146,"cp":1019.68,"r_cp":2296.22},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001711146,"cp":1047.99,"r_cp":2359.98},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001711146,"cp":1070.07,"r_cp":2411.08},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001711146,"cp":1064.04,"r_cp":2397.5},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001711146,"cp":1047.17,"r_cp":2361.81},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001711146,"cp":1031.74,"r_cp":2327.36},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001711146},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001711146,"cp":1046.8,"r_cp":2364.68},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001711146,"cp":1034.65,"r_cp":2354.43},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001711146,"cp":1035.56,"r_cp":2359.93},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001711146,"cp":1037.4,"r_cp":2364.13},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001711146,"cp":1046.4686,"r_cp":2384.79},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001711146,"cp":1033.8039,"r_cp":2359.19},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001711146,"cp":1061.0798,"r_cp":2423.32},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001711146,"cp":1063.0751,"r_cp":2427.87},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001711146,"cp":1066.871,"r_cp":2436.59},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001711146,"cp":1058.9129,"r_cp":2418.42},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001711146,"cp":1057.2895,"r_cp":2414.71},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001711146,"cp":1049.49,"r_cp":2396.9},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001711146,"cp":1068.2041,"r_cp":2439.64},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001711146,"cp":1069.5793,"r_cp":2442.78},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001711146,"cp":1067.3548,"r_cp":2437.7},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001711146,"cp":1085.2486,"r_cp":2478.56},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001711146,"cp":1098.0518,"r_cp":2507.8},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001711146,"cp":1088.1858,"r_cp":2485.27},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001711146,"cp":1099.2407,"r_cp":2510.52},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001711146,"cp":1090.4302,"r_cp":2490.4},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001711146,"cp":1087.783,"r_cp":2484.35},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001711146,"cp":1064.9324,"r_cp":2432.16},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001711146,"cp":1048.6012,"r_cp":2394.87},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001711146,"cp":1059.9109,"r_cp":2420.7},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001711146,"cp":1075.8254,"r_cp":2457.04},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001711146,"cp":1065.8641,"r_cp":2434.29},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001711146,"cp":1078.6277,"r_cp":2463.44},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001711146,"cp":1070.4039,"r_cp":2444.66},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001711146,"cp":1065.4467,"r_cp":2433.34},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001711146,"cp":1078.9628,"r_cp":2464.21},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001711146,"cp":1089.9528,"r_cp":2489.31},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001711146,"cp":1096.8664,"r_cp":2505.1},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001711146,"cp":1088.5907,"r_cp":2486.42},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001711146,"cp":1087.266,"r_cp":2483.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001711146,"cp":1079.6418,"r_cp":2465.98},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001711146,"cp":1086.0655,"r_cp":2480.66},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001711146,"cp":1087.8863,"r_cp":2484.82},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001711146,"cp":1088.7331,"r_cp":2486.75},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001711146,"cp":1090.817,"r_cp":2491.51},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001711146,"cp":1072.4387,"r_cp":2449.53},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001711146,"cp":1052.4075,"r_cp":2403.78},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001711146,"cp":1059.3069,"r_cp":2419.54},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001711146,"cp":1052.9229,"r_cp":2404.96},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001711146,"cp":1050.0474,"r_cp":2398.39},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001711146,"cp":1056.613,"r_cp":2413.38},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001711146,"cp":1046.1816,"r_cp":2389.56},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001711146,"cp":1038.5623,"r_cp":2372.16},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001711146,"cp":1045.8048,"r_cp":2388.7},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001711146,"cp":1046.841,"r_cp":2391.06},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001711146,"cp":1060.3966,"r_cp":2422.52},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001711146,"cp":1079.308,"r_cp":2471.26},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001711146,"cp":1078.2476,"r_cp":2470.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001711146,"cp":1078.8828,"r_cp":2471.52},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001711146,"cp":1065.7897,"r_cp":2441.52},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001711146,"cp":1054.6337,"r_cp":2415.97},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001711146,"cp":1062.4181,"r_cp":2433.83},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001711146,"cp":1041.2,"r_cp":2385.22},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001711146,"cp":1037.0528,"r_cp":2375.72},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001711146,"cp":1018.473,"r_cp":2334.47},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001711146,"cp":1017.1723,"r_cp":2331.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001711146,"cp":1016.2063,"r_cp":2329.28},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001711146,"cp":1000.0078,"r_cp":2292.15},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001711146,"cp":1006.0023,"r_cp":2305.97},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001711146,"cp":1028.7135,"r_cp":2358.02},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001711146,"cp":1029.2272,"r_cp":2359.2},{"date":"2025-10-01T16:00:00.000Z","stockId":1000001711146,"cp":1025.96,"r_cp":2351.72},{"date":"2025-10-02T16:00:00.000Z","stockId":1000001711146,"cp":1020.39,"r_cp":2338.94},{"date":"2025-10-05T16:00:00.000Z","stockId":1000001711146,"cp":1016.49,"r_cp":2330},{"date":"2025-10-07T16:00:00.000Z","stockId":1000001711146,"cp":1010.01,"r_cp":2315.16},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001711146,"cp":1020.546,"r_cp":2340.67},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001711146,"cp":1023.1902,"r_cp":2346.74},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001711146,"cp":1014.9752,"r_cp":2327.89},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001711146,"cp":1027.0976,"r_cp":2355.7},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001711146,"cp":1045.6752,"r_cp":2398.35},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001711146,"cp":1063.5408,"r_cp":2439.33},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001711146,"cp":1044.0902,"r_cp":2394.71},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001711146,"cp":1056.5116,"r_cp":2423.2},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001711146,"cp":1074.0637,"r_cp":2463.46},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001711146,"cp":1070.8545,"r_cp":2456.1},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001711146,"cp":1081.9991,"r_cp":2481.66},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001711146,"cp":1086.6479,"r_cp":2492.32},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001711146,"cp":1092.6542,"r_cp":2506.1},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001711146,"cp":1090.5166,"r_cp":2501.2},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001711146},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001711146,"cp":1087.0867,"r_cp":2493.33},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001711146,"cp":1068.92,"r_cp":2451.82},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001711146,"cp":1086.2227,"r_cp":2493.03},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001711146,"cp":1092.1352,"r_cp":2508.43},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001711146,"cp":1091.6258,"r_cp":2507.26},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001711146,"cp":1110.0645,"r_cp":2549.61},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001711146,"cp":1108.7112,"r_cp":2546.85},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001711146,"cp":1126.8366,"r_cp":2588.49},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001711146,"cp":1130.1993,"r_cp":2596.22},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001711146,"cp":1144.8782,"r_cp":2629.94},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001711146,"cp":1150.9553,"r_cp":2644.43},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001711146,"cp":1136.4566,"r_cp":2611.16},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001711146,"cp":1128.396,"r_cp":2592.64},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001711146,"cp":1107.7785,"r_cp":2545.27},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001711146,"cp":1109.4127,"r_cp":2549.03},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001711146,"cp":1118.2299,"r_cp":2569.29},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001711146,"cp":1091.5896,"r_cp":2508.08},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001711146,"cp":1098.7343,"r_cp":2524.49},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001711146,"cp":1109.2878,"r_cp":2548.85},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001711146,"cp":1108.9878,"r_cp":2548.16},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001711146,"cp":1111.3022,"r_cp":2553.48},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001711146,"cp":1100.7146,"r_cp":2529.15},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001711146,"cp":1100.8323,"r_cp":2529.42},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001711146,"cp":1101.7875,"r_cp":2538.7},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001711146,"cp":1078.8193,"r_cp":2494.95},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001711146,"cp":1084.073,"r_cp":2516.08},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001711146,"cp":1107.4382,"r_cp":2573.21},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001711146,"cp":1093.1929,"r_cp":2540.11},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001711146,"cp":1081.1307,"r_cp":2512.08},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001711146,"cp":1078.0025,"r_cp":2504.81},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001711146,"cp":1078.5518,"r_cp":2506.09},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001711146,"cp":1094.5321,"r_cp":2543.22},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001711146,"cp":1092.7654,"r_cp":2539.2},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001711146,"cp":1069.9824,"r_cp":2486.26},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001711146,"cp":1081.7551,"r_cp":2515.71},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001711146,"cp":1089.5444,"r_cp":2533.83},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001711146,"cp":1094.5173,"r_cp":2545.39},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001711146,"cp":1094.4836,"r_cp":2545.31},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001711146,"cp":1100.0203,"r_cp":2558.19},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001711146,"cp":1098.5346,"r_cp":2554.74},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001711146,"cp":1102.3909,"r_cp":2564.11},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001711146,"cp":1106.5487,"r_cp":2573.78},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001711146,"cp":1100.6909,"r_cp":2560.16},{"date":"2026-01-01T16:00:00.000Z","stockId":1000001711146,"cp":1121.45,"r_cp":2609.41},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001711146,"cp":1119.8372,"r_cp":2605.65},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001711146,"cp":1141.1649,"r_cp":2655.27},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001711146,"cp":1133.9651,"r_cp":2638.52},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001711146,"cp":1119.2309,"r_cp":2604.62},{"stockId":1000001711146,"date":"2026-01-08T16:00:00.000Z","cp":1119.5207,"r_cp":2605.3},{"date":"2026-01-11T16:00:00.000Z","stockId":1000001711146,"cp":1124.5482,"r_cp":2617},{"date":"2026-01-12T16:00:00.000Z","stockId":1000001711146,"cp":1138.4284,"r_cp":2649.3},{"date":"2026-01-13T16:00:00.000Z","stockId":1000001711146,"cp":1127.4044,"r_cp":2627.18},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001711146,"cp":1128.7444,"r_cp":2630.62},{"stockId":1000001711146,"date":"2026-01-15T16:00:00.000Z","cp":1123.9026,"r_cp":2619.33},{"date":"2026-01-18T16:00:00.000Z","stockId":1000001711146,"cp":1117.4822,"r_cp":2604.37},{"stockId":1000001711146,"date":"2026-01-19T16:00:00.000Z","cp":1123.2871,"r_cp":2617.9},{"stockId":1000001711146,"date":"2026-01-20T16:00:00.000Z","cp":1113.5742,"r_cp":2595.26},{"date":"2026-01-21T16:00:00.000Z","stockId":1000001711146,"cp":1101.6746,"r_cp":2567.53},{"date":"2026-01-22T16:00:00.000Z","stockId":1000001711146,"cp":1098.9357,"r_cp":2561.14},{"stockId":1000001711146,"date":"2026-01-25T16:00:00.000Z","cp":1109.5243,"r_cp":2585.82},{"stockId":1000001711146,"date":"2026-01-26T16:00:00.000Z","cp":1130.6689,"r_cp":2635.1},{"stockId":1000001711146,"date":"2026-01-27T16:00:00.000Z","cp":1156.9308,"r_cp":2696.31},{"date":"2026-01-28T16:00:00.000Z","stockId":1000001711146,"cp":1176.5836,"r_cp":2742.11},{"stockId":1000001711146,"date":"2026-01-29T16:00:00.000Z","cp":1154.6617,"r_cp":2691.02},{"stockId":1000001711146,"date":"2026-02-01T16:00:00.000Z","cp":1135.4504,"r_cp":2646.24},{"date":"2026-02-02T16:00:00.000Z","stockId":1000001711146,"cp":1135.6113,"r_cp":2646.62},{"stockId":1000001711146,"date":"2026-02-03T16:00:00.000Z","cp":1147.9377,"r_cp":2675.35},{"stockId":1000001711146,"date":"2026-02-04T16:00:00.000Z","cp":1149.4902,"r_cp":2678.96},{"stockId":1000001711146,"date":"2026-02-05T16:00:00.000Z","cp":1144.9018,"r_cp":2668.27},{"stockId":1000001711146,"date":"2026-02-08T16:00:00.000Z","cp":1165.9472,"r_cp":2717.32},{"stockId":1000001711146,"date":"2026-02-09T16:00:00.000Z","cp":1173.7916,"r_cp":2735.6},{"date":"2026-02-10T16:00:00.000Z","stockId":1000001711146,"cp":1167.572,"r_cp":2721.11},{"stockId":1000001711146,"date":"2026-02-11T16:00:00.000Z","cp":1160.8111,"r_cp":2705.35},{"stockId":1000001711146,"date":"2026-02-12T16:00:00.000Z","cp":1141.2776,"r_cp":2659.82},{"stockId":1000001711146,"date":"2026-02-15T16:00:00.000Z","cp":1145.13,"r_cp":2668.79},{"date":"2026-02-19T16:00:00.000Z","stockId":1000001711146,"cp":1146.73,"r_cp":2672.54},{"stockId":1000001711146,"date":"2026-02-22T16:00:00.000Z","cp":1173.77,"r_cp":2735.56},{"stockId":1000001711146,"date":"2026-02-23T16:00:00.000Z","cp":1143.4517,"r_cp":2664.89},{"stockId":1000001711146,"date":"2026-02-24T16:00:00.000Z","cp":1146.8454,"r_cp":2672.8},{"stockId":1000001711146,"date":"2026-02-25T16:00:00.000Z","cp":1124.004,"r_cp":2619.57},{"date":"2026-02-26T16:00:00.000Z","stockId":1000001711146,"cp":1124.1885,"r_cp":2620},{"date":"2026-03-01T16:00:00.000Z","stockId":1000001711146,"cp":1097.9059,"r_cp":2558.74},{"date":"2026-03-02T16:00:00.000Z","stockId":1000001711146,"cp":1101.9861,"r_cp":2568.25},{"date":"2026-03-03T16:00:00.000Z","stockId":1000001711146,"cp":1078.139,"r_cp":2512.68},{"stockId":1000001711146,"date":"2026-03-04T16:00:00.000Z","cp":1081.1447,"r_cp":2519.68},{"stockId":1000001711146,"date":"2026-03-05T16:00:00.000Z","cp":1091.6507,"r_cp":2544.17},{"date":"2026-03-08T16:00:00.000Z","stockId":1000001711146,"cp":1078.1396,"r_cp":2512.68},{"date":"2026-03-09T16:00:00.000Z","stockId":1000001711146,"cp":1084.2393,"r_cp":2526.89},{"date":"2026-03-10T16:00:00.000Z","stockId":1000001711146,"cp":1079.0882,"r_cp":2514.89},{"date":"2026-03-11T16:00:00.000Z","stockId":1000001711146,"cp":1081.3045,"r_cp":2520.05},{"stockId":1000001711146,"date":"2026-03-12T16:00:00.000Z","cp":1077.1869,"r_cp":2510.46},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001711146,"cp":1089.4285,"r_cp":2538.99},{"stockId":1000001711146,"date":"2026-03-16T16:00:00.000Z","cp":1100.7313,"r_cp":2565.33},{"stockId":1000001711146,"date":"2026-03-17T16:00:00.000Z","cp":1105.0102,"r_cp":2575.3},{"date":"2026-03-18T16:00:00.000Z","stockId":1000001711146,"cp":1093.4871,"r_cp":2548.45},{"stockId":1000001711146,"date":"2026-03-19T16:00:00.000Z","cp":1093.1546,"r_cp":2547.67},{"date":"2026-03-22T16:00:00.000Z","stockId":1000001711146,"cp":1047.1785,"r_cp":2440.52},{"date":"2026-03-23T16:00:00.000Z","stockId":1000001711146,"cp":1073.9731,"r_cp":2502.97},{"stockId":1000001711146,"date":"2026-03-24T16:00:00.000Z","cp":1091.2242,"r_cp":2543.17},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001711146,"cp":1072.6982,"r_cp":2500},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001711146,"cp":1079.6259,"r_cp":2516.14},{"stockId":1000001711146,"date":"2026-03-29T16:00:00.000Z","cp":1082.8091,"r_cp":2523.56},{"date":"2026-03-30T16:00:00.000Z","stockId":1000001711146,"cp":1091.3141,"r_cp":2543.38},{"stockId":1000001711146,"date":"2026-03-31T16:00:00.000Z","cp":1101.363,"r_cp":2566.8},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001711146,"cp":1105.4638,"r_cp":2576.36},{"stockId":1000001711146,"date":"2026-04-07T16:00:00.000Z","cp":1117.6554,"r_cp":2604.77},{"date":"2026-04-08T16:00:00.000Z","stockId":1000001711146,"cp":1116.4223,"r_cp":2601.9},{"date":"2026-04-09T16:00:00.000Z","stockId":1000001711146,"cp":1126.4569,"r_cp":2625.28},{"stockId":1000001711146,"date":"2026-04-12T16:00:00.000Z","cp":1121.6835,"r_cp":2614.16},{"date":"2026-04-13T16:00:00.000Z","stockId":1000001711146,"cp":1135.4317,"r_cp":2646.2},{"stockId":1000001711146,"date":"2026-04-14T16:00:00.000Z","cp":1133.9511,"r_cp":2642.75},{"stockId":1000001711146,"date":"2026-04-15T16:00:00.000Z","cp":1140.2838,"r_cp":2657.51},{"date":"2026-04-16T16:00:00.000Z","stockId":1000001711146,"cp":1134.7949,"r_cp":2644.72},{"date":"2026-04-19T16:00:00.000Z","stockId":1000001711146,"cp":1151.5047,"r_cp":2683.66},{"date":"2026-04-20T16:00:00.000Z","stockId":1000001711146,"cp":1157.9068,"r_cp":2698.58},{"date":"2026-04-21T16:00:00.000Z","stockId":1000001711146,"cp":1142.9706,"r_cp":2663.77},{"stockId":1000001711146,"date":"2026-04-22T16:00:00.000Z","cp":1141.9733,"r_cp":2661.45},{"stockId":1000001711146,"date":"2026-04-23T16:00:00.000Z","cp":1148.2021,"r_cp":2675.96},{"stockId":1000001711146,"date":"2026-04-26T16:00:00.000Z","cp":1142.5249,"r_cp":2662.73},{"date":"2026-04-27T16:00:00.000Z","stockId":1000001711146,"cp":1137.3061,"r_cp":2650.57},{"stockId":1000001711146,"date":"2026-04-28T16:00:00.000Z","cp":1156.9751,"r_cp":2696.41},{"stockId":1000001711146,"date":"2026-04-29T16:00:00.000Z","cp":1138.1536,"r_cp":2652.54},{"stockId":1000001711146,"date":"2026-05-03T16:00:00.000Z","cp":1139.88,"r_cp":2671.34},{"stockId":1000001711146,"date":"2026-05-04T16:00:00.000Z","cp":1136.43,"r_cp":2664.05},{"stockId":1000001711146,"date":"2026-05-05T16:00:00.000Z","cp":1150.5279,"r_cp":2697.09},{"date":"2026-05-06T16:00:00.000Z","stockId":1000001711146,"cp":1163.5853,"r_cp":2727.7},{"date":"2026-05-07T16:00:00.000Z","stockId":1000001711146,"cp":1154.7521,"r_cp":2706.99},{"stockId":1000001711146,"date":"2026-05-10T16:00:00.000Z","cp":1162.1408,"r_cp":2724.31},{"stockId":1000001711146,"date":"2026-05-11T16:00:00.000Z","cp":1166.0833,"r_cp":2733.57},{"date":"2026-05-12T16:00:00.000Z","stockId":1000001711146,"cp":1156.7807,"r_cp":2711.76},{"date":"2026-05-13T16:00:00.000Z","stockId":1000001711146,"cp":1155.5986,"r_cp":2708.99},{"date":"2026-05-14T16:00:00.000Z","stockId":1000001711146,"cp":1141.2589,"r_cp":2675.37},{"date":"2026-05-17T16:00:00.000Z","stockId":1000001711146,"cp":1133.45,"r_cp":2659.01},{"date":"2026-05-18T16:00:00.000Z","stockId":1000001711146,"cp":1139.13,"r_cp":2672.93},{"stockId":1000001711146,"date":"2026-05-19T16:00:00.000Z","cp":1128.41,"r_cp":2647.81}]}