window.pageData = {"index":{"_id":1000000000825,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000825","csiCode":"000825","tickerId":825,"source":"csi","fsTableType":"hybrid","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"央企红利","followedNum":302,"lastUpdated":"2024-12-25T07:01:07.222Z","basicDate":"2008-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证中央企业红利指数从中央企业中选取现金股息率高、分红比较稳定且有一定规模及流动性的50只证券作为指数样本，反映中央企业中高股息率证券的整体表现。","fullName":"中证中央企业红利指数","launchDate":"2012-07-19T16:00:00.000Z","rebalancingFrequency":"annually","hotSpot":"high_dividend","series":"strategy","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000825factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175355-000825_Index_Methodology_cn.pdf","totalReturnIndexId":1000001700825,"pinyin":"yqhl","memoNum":22,"hotSpots":["high_dividend"]},"startDate":"2024-04-06T06:53:15.678Z","endDate":"2026-04-06T06:53:15.678Z","stock":{"_id":3000000020466,"stockCode":"020466","masterFundShortName":"华泰柏瑞中证中央企业红利ETF发起式联接A/C","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":20466,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华泰柏瑞中证中央企业红利ETF发起式联接A","name":"华泰柏瑞中证中央企业红利交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050440000,"setUpAssetScale":10004130.84,"setUpDate":"2023-12-27T16:00:00.000Z","setUpShares":10004130.84,"inceptionDate":"2023-12-28T16:00:00.000Z","pinyin":"htbrzzzyqyhljyxkfszszqtzjjfqsljjj","followedNum":14,"memoNum":6,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000825,"fundCollection":{"_id":4000050440000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"index":{"_id":1000000000825,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000825","tickerId":825,"name":"央企红利","rebalancingFrequency":"annually","totalReturnIndexId":1000001700825},"managers":[{"_id":7001217192200,"name":"李茜","gender":"f","educationCode":"001002","resume":"李茜：女，曾任职于上海市虹口区金融服务局。2015年3月加入华泰柏瑞基金管理有限公司，历任指数投资部助理研究员、研究员。2019年11月至2022年12月任上证中小盘交易型开放式指数证券投资基金、华泰柏瑞上证中小盘交易型开放式指数证券投资基金联接基金的基金经理。2019年11月起任上证红利交易型开放式指数证券投资基金的基金经理。2020年12月起任华泰柏瑞中证光伏产业交易型开放式指数证券投资基金、华泰柏瑞中证港股通50交易型开放式指数证券投资基金的基金经理。2021年1月起任华泰柏瑞中证沪港深互联网交易型开放式指数证券投资基金的基金经理。2021年2月至2024年5月任华泰柏瑞中证智能汽车主题交易型开放式指数证券投资基金、华泰柏瑞中证动漫游戏交易型开放式指数证券投资基金、华泰柏瑞中证稀土产业交易型开放式指数证券投资基金的基金经理。2021年3月起任华泰柏瑞中证1000交易型开放式指数证券投资基金和华泰柏瑞中证物联网主题交易型开放式指数证券投资基金的基金经理。2021年9月起任华泰柏瑞中证港股通50交易型开放式指数证券投资基金发起式联接基金的基金经理。2021年11月起任华泰柏瑞上证红利交易型开放式指数证券投资基金联接基金的基金经理。2022年1月起任华泰柏瑞中证沪港深云计算产业交易型开放式指数证券投资基金的基金经理。2022年4月起任华泰柏瑞中证港股通高股息投资交易型开放式指数证券投资基金（QDII）的基金经理。2022年12月起任华泰柏瑞中证香港300金融服务交易型开放式指数证券投资基金（QDII）的基金经理。2023年5月起任华泰柏瑞中证中央企业红利交易型开放式指数证券投资基金的基金经理。2023年6月起任华泰柏瑞中证港股通高股息投资交易型开放式指数证券投资基金发起式联接基金的基金经理。2023年9月起任华泰柏瑞中证沪港深云计算产业交易型开放式指数证券投资基金发起式联接基金的基金经理。2023年12月起任华泰柏瑞中证中央企业红利交易型开放式指数证券投资基金发起式联接基金的基金经理。2024年3月起任华泰柏瑞中证A50交易型开放式指数证券投资基金的基金经理。2024年4月起任华泰柏瑞中证A50交易型开放式指数证券投资基金发起式联接基金的基金经理。2024年9月起任华泰柏瑞恒生港股通高股息低波动交易型开放式指数证券投资基金的基金经理。","tickerId":1217192200,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20721130","exchange":"fm","cnInfoCode":"db20721130","lastUpdated":"2024-12-12T19:14:52.097Z","followedNum":4,"currency":"CNY","workingDate":"2019-11-04T16:00:00.000Z","fundCompanyId":4000050440000,"fundManagerSecondLevel":"company","pinyin":"lq","appointmentDate":"2023-12-27T16:00:00.000Z"}],"targetFunds":[{"_id":3000000561580,"shortName":"华泰柏瑞中证中央企业红利ETF","stockType":"fund","stockCode":"561580","exchange":"sh","tickerId":561580}],"hotMetrics":{"fss":{"stockId":3000000020466,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.5021,"f_ind_h_s_r":0.4979,"f_h_a":2846,"f_h_s_a":28210,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":0.1511,"f_ins_h_s_r_c_hy":-0.1510999999999999,"f_ind_h_s_r_c_1y":0.2273,"f_ins_h_s_r_c_1y":-0.22729999999999995},"fpr":{"stockId":3000000020466,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.14239540312443885,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.3845480028030834,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.1432932303824744,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.1158675799086758,"f_p_r_y1_ssc":4480,"f_p_r_y1_ssrp":0.642554141549453,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.2085357390700902,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.634559252772913},"fp":{"stockId":3000000020466,"type":"fp","f_cagr_p_r_fs":0.1610200232867245,"f_p_r_d1":-0.007088649820698789,"f_p_r_fys":0.03492842924199535,"f_p_r_m1":-0.04450679019825332,"f_p_r_m3":0.03492842924199535,"f_p_r_m6":0.0753000926073728,"f_cagr_p_r_fs_sic":6,"f_cagr_p_r_fs_sirp":0,"f_p_r_fys_sic":6,"f_p_r_fys_sirp":0,"f_p_r_m1_sic":6,"f_p_r_m1_sirp":0.6,"f_p_r_m3_sic":6,"f_p_r_m3_sirp":0,"f_p_r_m6_sic":4,"f_p_r_m6_sirp":0.6666666666666666,"f_p_r_y1":0.15997819198059648,"f_p_r_y1_sic":3,"f_p_r_y1_sirp":0.5,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y2":0.2905491380268268},"ff":{"stockId":3000000020466,"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":942,"f_m_a_c_f":5652,"f_m_f":4710,"f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000020466,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.2814,"f_nv_cr":-0.010578333719403754},"f_as":{"stockId":3000000020466,"type":"f_as","f_tas":147812230.0149,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020467,"name":"华泰柏瑞中证中央企业红利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":"020467","tickerId":20467,"shortName":"华泰柏瑞中证中央企业红利ETF发起式联接C","currency":"CNY","__csrcFundId":13493,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-03T17:12:18.437Z","inceptionDate":"2023-12-28T16:00:00.000Z","fundCollectionId":4000050440000,"followedNum":5,"setUpAssetScale":0,"setUpDate":"2023-12-27T16:00:00.000Z","setUpShares":0,"pinyin":"htbrzzzyqyhljyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"memoNum":1,"indexId":1000000000825}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"李茜","d":"指数投资部总监助理、本基金的基金经理","wy":10,"md":"伦敦政治经济学院金融数学硕士。曾任职于上海市虹口区金融服务局。2015年3月加入华泰柏瑞基金管理有限公司，历任指数投资部助理研究员、研究员。2019年11月至2022年12月任上证中小盘交易型开放式指数证券投资基金、华泰柏瑞上证中小盘交易型开放式指数证券投资基金联接基金的基金经理。2019年11月起任上证红利交易型开放式指数证券投资基金的基金经理。2020年12月起任华泰柏瑞中证光伏产业交易型开放式指数证券投资基金、华泰柏瑞中证港股通50交易型开放式指数证券投资基金的基金经理。2021年1月至2025年6月任华泰柏瑞中证沪港深互联网交易型开放式指数证券投资基金的基金经理。2021年2月至2024年5月任华泰柏瑞中证智能汽车主题交易型开放式指数证券投资基金、华泰柏瑞中证动漫游戏交易型开放式指数证券投资基金、华泰柏瑞中证稀土产业交易型开放式指数证券投资基金的基金经理。2021年3月至2025年1月任华泰柏瑞中证1000交易型开放式指数证券投资基金的基金经理。2021年3月起任华泰柏瑞中证物联网主题交易型开放式指数证券投资基金的基金经理。2021年9月至2024年9月任华泰柏瑞中证港股通50交易型开放式指数证券投资基金发起式联接基金的基金经理。2021年11月起任华泰柏瑞上证红利交易型开放式指数证券投资基金联接基金的基金经理。2022年1月起任华泰柏瑞中证沪港深云计算产业交易型开放式指数证券投资基金的基金经理。2022年4月起任华泰柏瑞中证港股通高股息投资交易型开放式指数证券投资基金（QDII）的基金经理。2022年12月起任华泰柏瑞中证香港 300 金融服务交易型开放式指数证券投资基金（QDII）的基金经理。2023年5月起任华泰柏瑞中证中央企业红利交易型开放式指数证券投资基金的基金经理。2023年6月起任华泰柏瑞中证港股通高股息投资交易型开放式指数证券投资基金发起式联接基金的基金经理。2023年9月起任华泰柏瑞中证沪港深云计算产业交易型开放式指数证券投资基金发起式联接基金的基金经理。2023年12月起任华泰柏瑞中证中央企业红利交易型开放式指数证券投资基金发起式联接基金的基金经理。2024年3月起任华泰柏瑞中证A50交易型开放式指数证券投资基金的基金经理。2024年4月起任华泰柏瑞中证A50交易型开放式指数证券投资基金发起式联接基金的基金经理。2024年9月起任华泰柏瑞恒生港股通高股息低波动交易型开放式指数证券投资基金的基金经理。2024年12月起任华泰柏瑞恒生创新药交易型开放式指数证券投资基金(QDII)基金、华泰柏瑞上证180交易型开放式指数证券投资基金的基金经理。2025年1月起任华泰柏瑞上证180交易型开放式指数证券投资基金联接基金的基金经理。2025年9月起任华泰柏瑞中证AAA科技创新公司债交易型开放式指数证券投资基金的基金经理。2025年11月起任华泰柏瑞恒生港股通高股息低波动交易型开放式指数证券投资基金发起式联接基金的基金经理。","ad":"2023-12-27T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"influencesList":[{"stockId":3000000020466,"date":"2026-03-19T16:00:00.000Z","exDate":"2026-03-19T16:00:00.000Z","dividend":0.005,"currency":"CNY","influenceDate":"2026-03-19T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000020466,"date":"2026-02-11T16:00:00.000Z","exDate":"2026-02-11T16:00:00.000Z","dividend":0.01,"currency":"CNY","influenceDate":"2026-02-11T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000020466,"date":"2026-01-21T16:00:00.000Z","exDate":"2026-01-21T16:00:00.000Z","dividend":0.01,"currency":"CNY","influenceDate":"2026-01-21T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000020466,"date":"2025-12-17T16:00:00.000Z","exDate":"2025-12-17T16:00:00.000Z","dividend":0.01,"currency":"CNY","influenceDate":"2025-12-17T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000020466,"date":"2025-11-19T16:00:00.000Z","exDate":"2025-11-19T16:00:00.000Z","dividend":0.01,"currency":"CNY","influenceDate":"2025-11-19T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000020466,"date":"2025-10-22T16:00:00.000Z","exDate":"2025-10-22T16:00:00.000Z","dividend":0.02,"currency":"CNY","influenceDate":"2025-10-22T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000020466,"date":"2025-09-17T16:00:00.000Z","exDate":"2025-09-17T16:00:00.000Z","dividend":0.02,"currency":"CNY","influenceDate":"2025-09-17T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000020466,"date":"2025-08-20T16:00:00.000Z","exDate":"2025-08-20T16:00:00.000Z","dividend":0.02,"currency":"CNY","influenceDate":"2025-08-20T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000020466,"date":"2025-07-16T16:00:00.000Z","exDate":"2025-07-16T16:00:00.000Z","dividend":0.005,"currency":"CNY","influenceDate":"2025-07-16T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000020466,"date":"2025-06-18T16:00:00.000Z","exDate":"2025-06-18T16:00:00.000Z","dividend":0.005,"currency":"CNY","influenceDate":"2025-06-18T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}],"fundNetValueList":[{"date":"2024-04-07T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9945},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9894},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9895},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9943},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9881},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0146},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0104},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.026},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0265},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0293},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0127},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9999},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0023},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0059},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0046},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0009},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9989},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0055},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0071},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0063},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0135},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0191},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0233},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0159},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0114},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0152},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0268},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0296},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0309},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0314},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0198},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0169},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0299},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0268},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0276},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0206},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0203},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.015},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0201},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0119},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0135},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0211},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0031},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0075},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9995},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9974},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9854},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9937},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9935},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9921},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9942},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9868},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9895},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.993},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9903},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9996},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9995},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.017},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0219},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0164},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0133},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0057},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0046},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0134},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0027},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0098},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0112},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0201},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0202},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0158},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0233},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0189},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0096},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0051},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0086},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0034},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0004},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.006},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.002},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.008},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0101},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0046},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9931},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9894},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9915},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9918},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9921},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.991},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9953},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.992},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0032},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0056},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.017},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0098},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0059},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0088},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.012},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0111},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0124},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0071},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9861},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9819},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9815},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9693},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9618},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9599},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9543},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9423},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9429},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9249},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9299},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9303},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9384},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9424},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9447},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9547},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9964},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.01},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0419},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0479},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1039},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1221},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0603},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0908},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0744},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0975},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0731},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0827},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0673},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0805},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0764},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0802},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0859},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.081},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.081},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0899},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0798},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0706},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0726},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0847},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0906},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.106},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1011},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1267},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1106},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1002},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0881},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0935},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0847},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0796},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0966},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0929},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0956},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0954},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0673},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.068},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0716},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0809},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0781},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0825},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0909},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1022},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1065},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1059},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1188},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1216},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1211},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1234},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1287},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1088},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1159},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1124},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1222},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1163},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1072},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1162},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1274},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1335},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1283},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.129},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1338},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1241},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0978},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0896},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0916},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0883},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0893},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0741},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0656},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0612},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0765},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0764},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0826},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0793},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0765},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0693},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0606},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0747},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0801},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0931},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0725},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.076},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0842},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0827},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0875},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0884},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0878},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0892},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0904},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0886},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0883},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0834},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0825},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.086},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0756},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0901},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0932},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.085},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.085},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0835},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0924},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0912},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0958},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.088},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0944},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0913},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0962},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1054},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1073},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1067},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.108},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1066},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1045},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1121},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1163},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.112},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.111},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1025},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0981},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1008},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1034},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1047},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0393},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0638},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0684},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0745},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0692},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0765},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0814},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0902},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0924},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0928},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0882},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0943},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0932},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0985},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.097},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0978},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.093},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0801},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0859},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0971},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0965},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1046},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.115},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1291},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1251},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1161},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1187},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.119},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1246},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1259},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1164},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1138},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1103},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1129},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1148},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1163},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1158},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.118},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1156},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1193},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1178},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1177},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1237},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1207},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1177},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1206},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.125},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1251},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1198},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1259},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1305},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1372},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1434},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1425},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1323},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1353},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1438},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1517},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.152},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1617},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1665},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1715},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1732},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1811},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1758},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1844},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1785},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1755},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1764},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1819},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1962},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2122},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2074},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2104},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2031},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1966},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1954},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2004},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1826},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1751},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1796},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1905},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1935},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.194},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1986},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1921},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1981},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.197},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1946},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1993},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2022},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.203},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2139},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2222},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.223},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2387},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.237},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2154},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2191},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2177},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2177},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2193},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2075},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2057},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2061},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.215},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2135},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.213},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2225},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2151},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2118},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2092},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2149},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1982},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1995},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1924},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1963},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1964},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1939},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1922},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1918},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1917},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1996},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2084},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2021},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2081},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2126},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2176},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2095},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2124},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2227},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2277},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2344},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2307},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2417},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2369},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2411},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2452},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2373},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2487},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2477},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2502},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2584},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2615},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2694},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2719},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2773},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2846},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2761},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.265},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2524},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2612},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2615},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2434},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2375},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2462},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2416},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2406},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2406},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2489},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2482},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.246},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2429},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2471},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2417},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2333},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2283},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2218},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2174},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2216},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2129},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2211},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2325},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.232},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.233},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2336},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2334},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2338},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2334},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2358},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2355},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2382},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2332},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.245},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2388},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2406},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2447},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2469},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2476},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2391},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2353},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2243},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2304},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2434},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.234},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2399},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2352},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2486},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.24},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2539},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2674},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.267},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2279},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2334},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2563},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2513},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2479},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2535},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2537},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.261},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2577},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2359},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2641},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2686},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2695},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.279},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.3127},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.3411},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.317},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.3175},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.3195},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.3167},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.3046},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.3204},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.3314},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.3217},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.3108},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.3056},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.3068},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.3011},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2915},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2622},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2819},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2852},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2861},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2854},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2924},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2822},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2862},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2951},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2814}],"priceMetricsList":[{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000825,"cp":2948.5,"r_cp":5054.15},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000825,"cp":2932.64,"r_cp":5026.96},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000825,"cp":2933.36,"r_cp":5028.2},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000825,"cp":2948.14,"r_cp":5053.53},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000825,"cp":2928.53,"r_cp":5019.91},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000825,"cp":3012.03,"r_cp":5163.05},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000825,"cp":2998.33,"r_cp":5139.56},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000825,"cp":3065.93,"r_cp":5255.43},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000825,"cp":3076.53,"r_cp":5273.61},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000825,"cp":3082.11,"r_cp":5283.18},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000825,"cp":3025.87,"r_cp":5186.77},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000825,"cp":2984.38,"r_cp":5115.65},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000825,"cp":2992.2,"r_cp":5129.06},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000825,"cp":3004.46,"r_cp":5150.07},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000825,"cp":3000.82,"r_cp":5143.84},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000825,"cp":2988.75,"r_cp":5123.13},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000825,"cp":2982.57,"r_cp":5112.54},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000825,"cp":3003.99,"r_cp":5149.25},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000825,"cp":3009.74,"r_cp":5159.12},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000825,"cp":3007.59,"r_cp":5155.43},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000825,"cp":3030.35,"r_cp":5194.45},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000825,"cp":3047.97,"r_cp":5227.55},{"date":"2024-05-12T16:00:00.000Z","stockId":1000000000825,"cp":3060.79,"r_cp":5251.34},{"date":"2024-05-13T16:00:00.000Z","stockId":1000000000825,"cp":3037.42,"r_cp":5211.24},{"date":"2024-05-14T16:00:00.000Z","stockId":1000000000825,"cp":3022.63,"r_cp":5185.87},{"date":"2024-05-15T16:00:00.000Z","stockId":1000000000825,"cp":3035.14,"r_cp":5207.34},{"date":"2024-05-16T16:00:00.000Z","stockId":1000000000825,"cp":3069.86,"r_cp":5270.95},{"date":"2024-05-19T16:00:00.000Z","stockId":1000000000825,"cp":3079.14,"r_cp":5286.89},{"date":"2024-05-20T16:00:00.000Z","stockId":1000000000825,"cp":3083.29,"r_cp":5294},{"date":"2024-05-21T16:00:00.000Z","stockId":1000000000825,"cp":3084.99,"r_cp":5296.93},{"date":"2024-05-22T16:00:00.000Z","stockId":1000000000825,"cp":3045.84,"r_cp":5231.71},{"date":"2024-05-23T16:00:00.000Z","stockId":1000000000825,"cp":3037.11,"r_cp":5216.73},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000000825,"cp":3080.1,"r_cp":5290.56},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000000825,"cp":3070.12,"r_cp":5273.42},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000000825,"cp":3068.81,"r_cp":5277.6},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000000825,"cp":3045.87,"r_cp":5238.15},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000000825,"cp":3045.19,"r_cp":5236.97},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000000825,"cp":3027.91,"r_cp":5207.27},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000000825,"cp":3044.56,"r_cp":5235.89},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000000825,"cp":3017.09,"r_cp":5188.66},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000000825,"cp":3019.62,"r_cp":5197.69},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000000825,"cp":3039.78,"r_cp":5240.59},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000000825,"cp":2980.51,"r_cp":5138.4},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000000825,"cp":2993.41,"r_cp":5160.64},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000000825,"cp":2964.78,"r_cp":5115.9},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000000825,"cp":2959.37,"r_cp":5106.56},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000000825,"cp":2920.66,"r_cp":5039.76},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000000825,"cp":2947.44,"r_cp":5085.98},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000000825,"cp":2946.74,"r_cp":5084.77},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000000825,"cp":2940.77,"r_cp":5074.47},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000000825,"cp":2947.85,"r_cp":5086.68},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000000825,"cp":2924.32,"r_cp":5046.08},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000000825,"cp":2933.17,"r_cp":5061.35},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000000825,"cp":2941.81,"r_cp":5079.43},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000825,"cp":2930.23,"r_cp":5064.51},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000825,"cp":2960.33,"r_cp":5116.54},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000825,"cp":3017.28,"r_cp":5214.96},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000825,"cp":3033.18,"r_cp":5242.44},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000825,"cp":3012.86,"r_cp":5211.83},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000825,"cp":3003,"r_cp":5194.77},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000825,"cp":2976.22,"r_cp":5152.24},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000825,"cp":2965.11,"r_cp":5146.41},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000825,"cp":2992.98,"r_cp":5194.78},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000825,"cp":2948.19,"r_cp":5135.36},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000825,"cp":2957.72,"r_cp":5174.52},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000825,"cp":2956.07,"r_cp":5182.76},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000825,"cp":2983.43,"r_cp":5231.49},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000825,"cp":2976.15,"r_cp":5232.4},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000825,"cp":2957.48,"r_cp":5207.78},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000825,"cp":2980.64,"r_cp":5250.37},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000825,"cp":2964.59,"r_cp":5225.58},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000825,"cp":2934.33,"r_cp":5174.4},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000825,"cp":2917.34,"r_cp":5149.75},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000825,"cp":2924.8,"r_cp":5170.43},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000825,"cp":2908.19,"r_cp":5141.05},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000825,"cp":2894.96,"r_cp":5122.92},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000825,"cp":2912.66,"r_cp":5154.24},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000825,"cp":2891.98,"r_cp":5132.54},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000825,"cp":2910.82,"r_cp":5165.98},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000825,"cp":2916.86,"r_cp":5176.7},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000825,"cp":2899.89,"r_cp":5146.58},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000825,"cp":2864.32,"r_cp":5083.44},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000825,"cp":2852.53,"r_cp":5062.53},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000825,"cp":2859.31,"r_cp":5074.55},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000825,"cp":2860.52,"r_cp":5076.71},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000825,"cp":2858.96,"r_cp":5077.97},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000825,"cp":2856.11,"r_cp":5072.9},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000825,"cp":2869.58,"r_cp":5096.83},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000825,"cp":2857.96,"r_cp":5078.78},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000825,"cp":2892.91,"r_cp":5140.89},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000825,"cp":2899.05,"r_cp":5151.79},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000825,"cp":2936.06,"r_cp":5217.56},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000825,"cp":2911.36,"r_cp":5177.84},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000825,"cp":2898.33,"r_cp":5154.67},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000825,"cp":2908.01,"r_cp":5171.89},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000825,"cp":2918.07,"r_cp":5189.78},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000825,"cp":2914.9,"r_cp":5184.36},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000825,"cp":2919.33,"r_cp":5192.25},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000825,"cp":2902,"r_cp":5161.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000825,"cp":2837.81,"r_cp":5047.27},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000825,"cp":2824.82,"r_cp":5024.15},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000825,"cp":2823.69,"r_cp":5022.14},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000825,"cp":2785.14,"r_cp":4953.59},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000825,"cp":2761.22,"r_cp":4911.03},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000825,"cp":2755.27,"r_cp":4900.45},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000825,"cp":2737.8,"r_cp":4869.38},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000825,"cp":2701.38,"r_cp":4804.62},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000825,"cp":2703.75,"r_cp":4808.83},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000825,"cp":2648.82,"r_cp":4711.13},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000825,"cp":2664.16,"r_cp":4738.41},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000825,"cp":2664.15,"r_cp":4741.7},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000825,"cp":2689.47,"r_cp":4786.75},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000825,"cp":2700.07,"r_cp":4808.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000825,"cp":2706.81,"r_cp":4821.2},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000825,"cp":2737.9,"r_cp":4876.59},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000825,"cp":2867.86,"r_cp":5108.99},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000825,"cp":2910.73,"r_cp":5187.61},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000825,"cp":3012.28,"r_cp":5368.61},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000825,"cp":3033.91,"r_cp":5407.15},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000825,"cp":3233.79,"r_cp":5763.39},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000825,"cp":3299.6,"r_cp":5880.68},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000825,"cp":3102.58,"r_cp":5529.54},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000825,"cp":3196.13,"r_cp":5696.26},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000825,"cp":3141.07,"r_cp":5598.73},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000825,"cp":3218.95,"r_cp":5737.54},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000825,"cp":3135.21,"r_cp":5590.45},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000825,"cp":3161.67,"r_cp":5637.89},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000825,"cp":3111.15,"r_cp":5547.79},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000825,"cp":3152.76,"r_cp":5621.98},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000825,"cp":3140.16,"r_cp":5599.52},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000825,"cp":3152.21,"r_cp":5621.5},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000825,"cp":3169.92,"r_cp":5655.11},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000825,"cp":3150.13,"r_cp":5623.7},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000825,"cp":3148.62,"r_cp":5621},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000825,"cp":3177.3,"r_cp":5672.98},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000825,"cp":3141.86,"r_cp":5609.7},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000825,"cp":3113.53,"r_cp":5559.11},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000825,"cp":3119.71,"r_cp":5570.14},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000825,"cp":3158.46,"r_cp":5639.34},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000825,"cp":3177.31,"r_cp":5672.98},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000825,"cp":3225.88,"r_cp":5759.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000825,"cp":3211.02,"r_cp":5733.19},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000825,"cp":3291.37,"r_cp":5876.65},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000825,"cp":3240.83,"r_cp":5786.7},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000825,"cp":3207.47,"r_cp":5727.14},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000825,"cp":3169.94,"r_cp":5660.12},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000825,"cp":3186.89,"r_cp":5690.38},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000825,"cp":3158.94,"r_cp":5640.48},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000825,"cp":3143.75,"r_cp":5613.36},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000825,"cp":3197.84,"r_cp":5709.94},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000825,"cp":3185.41,"r_cp":5687.75},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000825,"cp":3191.75,"r_cp":5699.07},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000825,"cp":3191.55,"r_cp":5698.71},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000825,"cp":3101.95,"r_cp":5538.72},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000825,"cp":3104.49,"r_cp":5543.26},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000825,"cp":3114.78,"r_cp":5561.64},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000825,"cp":3143.99,"r_cp":5613.79},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000825,"cp":3135.07,"r_cp":5597.87},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000825,"cp":3143.91,"r_cp":5614.93},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000825,"cp":3170.75,"r_cp":5662.85},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000825,"cp":3206.28,"r_cp":5726.31},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000825,"cp":3217.99,"r_cp":5747.23},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000825,"cp":3214.08,"r_cp":5740.24},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000825,"cp":3254.82,"r_cp":5813.01},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000825,"cp":3263.51,"r_cp":5828.52},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000825,"cp":3261.71,"r_cp":5825.31},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000825,"cp":3266.05,"r_cp":5837.2},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000825,"cp":3280.2504,"r_cp":5862.58},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000825,"cp":3218.4711,"r_cp":5752.17},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000825,"cp":3245.7823,"r_cp":5800.98},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000825,"cp":3234.6498,"r_cp":5781.08},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000825,"cp":3266.8349,"r_cp":5838.61},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000825,"cp":3242.7536,"r_cp":5795.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000825,"cp":3211.0909,"r_cp":5738.98},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000825,"cp":3240.4073,"r_cp":5791.37},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000825,"cp":3278.582,"r_cp":5859.6},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000825,"cp":3299.0324,"r_cp":5896.15},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000825,"cp":3281.8442,"r_cp":5865.43},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000825,"cp":3283.321,"r_cp":5868.07},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000825,"cp":3298.7376,"r_cp":5895.62},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000825,"cp":3267.7043,"r_cp":5840.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000825,"cp":3184.2922,"r_cp":5691.08},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000825,"cp":3158.1364,"r_cp":5644.34},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000825,"cp":3164.7663,"r_cp":5656.18},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000825,"cp":3152.1376,"r_cp":5636.93},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000825,"cp":3151.2641,"r_cp":5642.5},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000825,"cp":3103.9256,"r_cp":5557.74},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000825,"cp":3073.5357,"r_cp":5507.46},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000825,"cp":3060.4495,"r_cp":5484.01},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000825,"cp":3107.6302,"r_cp":5568.56},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000825,"cp":3106.3994,"r_cp":5566.35},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000825,"cp":3125.3673,"r_cp":5600.34},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000825,"cp":3115.4241,"r_cp":5582.52},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000825,"cp":3106.9424,"r_cp":5567.32},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000825,"cp":3085.2118,"r_cp":5528.38},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000825,"cp":3054.675,"r_cp":5477.55},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000825,"cp":3094.8646,"r_cp":5553.22},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000825,"cp":3109.1882,"r_cp":5583.52},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000825,"cp":3149.3298,"r_cp":5655.61},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000825,"cp":3084.9421,"r_cp":5539.98},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000825,"cp":3095.386,"r_cp":5558.74},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000825,"cp":3121.2072,"r_cp":5605.11},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000825,"cp":3116.5875,"r_cp":5596.81},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000825,"cp":3131.612,"r_cp":5623.79},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000825,"cp":3134.7353,"r_cp":5629.4},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000825,"cp":3132.9513,"r_cp":5626.2},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000825,"cp":3137.4916,"r_cp":5634.35},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000825,"cp":3141.58,"r_cp":5641.69},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000825,"cp":3136.0176,"r_cp":5631.7},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000825,"cp":3135.1051,"r_cp":5630.07},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000825,"cp":3119.8793,"r_cp":5602.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000825,"cp":3116.9185,"r_cp":5597.41},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000825,"cp":3127.8926,"r_cp":5617.11},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000825,"cp":3096.2393,"r_cp":5560.27},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000825,"cp":3140.9622,"r_cp":5640.58},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000825,"cp":3150.6115,"r_cp":5657.91},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000825,"cp":3125.753,"r_cp":5613.27},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000825,"cp":3125.738,"r_cp":5613.24},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000825,"cp":3120.7712,"r_cp":5604.32},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000825,"cp":3148.6778,"r_cp":5654.44},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000825,"cp":3144.7726,"r_cp":5647.43},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000825,"cp":3158.9135,"r_cp":5672.82},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000825,"cp":3136.0256,"r_cp":5631.72},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000825,"cp":3154.5483,"r_cp":5664.98},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000825,"cp":3144.8387,"r_cp":5647.54},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000825,"cp":3160.0388,"r_cp":5674.84},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000825,"cp":3188.8851,"r_cp":5726.64},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000825,"cp":3194.7192,"r_cp":5737.12},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000825,"cp":3191.8169,"r_cp":5731.91},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000825,"cp":3195.7177,"r_cp":5738.91},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000825,"cp":3191.1218,"r_cp":5730.66},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000825,"cp":3184.5995,"r_cp":5718.95},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000825,"cp":3208.1006,"r_cp":5761.15},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000825,"cp":3221.0374,"r_cp":5784.38},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000825,"cp":3207.7782,"r_cp":5760.57},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000825,"cp":3203.8954,"r_cp":5753.6},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000825,"cp":3177.3683,"r_cp":5705.96},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000825,"cp":3163.8434,"r_cp":5681.67},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000825,"cp":3172.1751,"r_cp":5696.64},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000825,"cp":3179.8454,"r_cp":5710.41},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000825,"cp":3183.7473,"r_cp":5717.42},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000825,"cp":2978.7076,"r_cp":5349.2},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000825,"cp":3054.1038,"r_cp":5484.6},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000825,"cp":3067.8918,"r_cp":5509.36},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000825,"cp":3087.215,"r_cp":5544.06},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000825,"cp":3069.4177,"r_cp":5512.1},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000825,"cp":3092.8129,"r_cp":5554.12},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000825,"cp":3108.086,"r_cp":5581.54},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000825,"cp":3135.6407,"r_cp":5631.03},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000825,"cp":3142.2411,"r_cp":5642.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000825,"cp":3141.1588,"r_cp":5645.31},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000825,"cp":3126.9756,"r_cp":5619.82},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000825,"cp":3146.337,"r_cp":5654.62},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000825,"cp":3142.6803,"r_cp":5648.05},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000825,"cp":3159.0527,"r_cp":5677.47},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000825,"cp":3152.3141,"r_cp":5668.9},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000825,"cp":3155.1609,"r_cp":5674.02},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000825,"cp":3140.2362,"r_cp":5647.18},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000825,"cp":3099.1222,"r_cp":5575.72},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000825,"cp":3117.0823,"r_cp":5608.04},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000825,"cp":3151.6868,"r_cp":5670.29},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000825,"cp":3150.0702,"r_cp":5667.38},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000825,"cp":3154.7334,"r_cp":5686.89},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000825,"cp":3168.8183,"r_cp":5712.28},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000825,"cp":3200.4975,"r_cp":5770.55},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000825,"cp":3243.8609,"r_cp":5848.73},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000825,"cp":3232.0465,"r_cp":5827.43},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000825,"cp":3204.0416,"r_cp":5776.94},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000825,"cp":3212.0255,"r_cp":5791.33},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000825,"cp":3213.2182,"r_cp":5793.49},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000825,"cp":3229.7802,"r_cp":5824.84},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000825,"cp":3233.6435,"r_cp":5831.81},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000825,"cp":3204.5159,"r_cp":5779.27},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000825,"cp":3196.8605,"r_cp":5765.47},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000825,"cp":3185.8986,"r_cp":5745.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000825,"cp":3193.993,"r_cp":5760.3},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000825,"cp":3199.751,"r_cp":5770.68},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000825,"cp":3201.0133,"r_cp":5779.21},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000825,"cp":3199.886,"r_cp":5777.17},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000825,"cp":3206.5571,"r_cp":5789.22},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000825,"cp":3198.1522,"r_cp":5775.94},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000825,"cp":3208.0203,"r_cp":5796.04},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000825,"cp":3203.9332,"r_cp":5788.66},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000825,"cp":3203.3752,"r_cp":5787.65},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000825,"cp":3214.6566,"r_cp":5815.68},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000825,"cp":3203.3864,"r_cp":5798.46},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000825,"cp":3192.1264,"r_cp":5782.5},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000825,"cp":3201.2443,"r_cp":5799.01},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000825,"cp":3215.1079,"r_cp":5824.13},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000825,"cp":3213.6353,"r_cp":5825.51},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000825,"cp":3194.4696,"r_cp":5795.32},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000825,"cp":3212.9932,"r_cp":5828.92},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000825,"cp":3227.3651,"r_cp":5855},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000825,"cp":3248.6612,"r_cp":5893.63},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000825,"cp":3251.8974,"r_cp":5928.9},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000825,"cp":3249.4762,"r_cp":5924.48},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000825,"cp":3218.2648,"r_cp":5867.58},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000825,"cp":3227.4353,"r_cp":5884.3},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000825,"cp":3253.67,"r_cp":5932.13},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000825,"cp":3278.19,"r_cp":5976.83},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000825,"cp":3279.27,"r_cp":5978.8},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000825,"cp":3309.36,"r_cp":6033.66},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000825,"cp":3318.69,"r_cp":6060.94},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000825,"cp":3331.76,"r_cp":6084.8},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000825,"cp":3337.43,"r_cp":6095.15},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000825,"cp":3357.89,"r_cp":6140.8},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000825,"cp":3334.97,"r_cp":6110.69},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000825,"cp":3360.63,"r_cp":6161.56},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000825,"cp":3340.47,"r_cp":6126.81},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000825,"cp":3330.98,"r_cp":6109.4},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000825,"cp":3328.65,"r_cp":6115.48},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000825,"cp":3342.66,"r_cp":6146.97},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000825,"cp":3386.06,"r_cp":6229.85},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000825,"cp":3433.04,"r_cp":6319.06},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000825,"cp":3416.99,"r_cp":6289.51},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000825,"cp":3424.54,"r_cp":6306.57},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000825,"cp":3401.04,"r_cp":6265.45},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000825,"cp":3378.48,"r_cp":6228.53},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000825,"cp":3374.7,"r_cp":6221.55},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000825,"cp":3389.54,"r_cp":6248.92},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000825,"cp":3333.62,"r_cp":6150.35},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000825,"cp":3311.36,"r_cp":6109.28},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000825,"cp":3325.16,"r_cp":6134.74},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000825,"cp":3358.03,"r_cp":6195.38},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000825,"cp":3366.59,"r_cp":6211.17},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000825,"cp":3368.11,"r_cp":6213.97},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000825,"cp":3379.48,"r_cp":6239.3},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000825,"cp":3359.99,"r_cp":6203.3},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000825,"cp":3377.06,"r_cp":6234.82},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000825,"cp":3371.43,"r_cp":6229.21},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000825,"cp":3362.6,"r_cp":6214.87},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000825,"cp":3376.91,"r_cp":6241.31},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000825,"cp":3385.81,"r_cp":6257.77},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000825,"cp":3388.61,"r_cp":6262.95},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000825,"cp":3421.12,"r_cp":6324.6},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000825,"cp":3446.91,"r_cp":6372.28},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000825,"cp":3449.4,"r_cp":6376.88},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000825,"cp":3498.79,"r_cp":6468.18},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000825,"cp":3493.24,"r_cp":6457.93},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000825,"cp":3426.14,"r_cp":6335.79},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000825,"cp":3437.59,"r_cp":6356.97},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000825,"cp":3433.27,"r_cp":6348.99},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000825,"cp":3432.26,"r_cp":6349.6},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000825,"cp":3437.24,"r_cp":6358.81},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000825,"cp":3402.1,"r_cp":6293.81},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000825,"cp":3395.69,"r_cp":6284.52},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000825,"cp":3396.52,"r_cp":6286.05},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000825,"cp":3423.79,"r_cp":6336.53},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000825,"cp":3419.35,"r_cp":6328.3},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000825,"cp":3417.42,"r_cp":6324.74},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000825,"cp":3443.66,"r_cp":6378.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000825,"cp":3419.79,"r_cp":6336.45},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000825,"cp":3410.31,"r_cp":6318.88},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000825,"cp":3402.08,"r_cp":6303.63},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000825,"cp":3418,"r_cp":6336.51},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000825,"cp":3366.74,"r_cp":6241.48},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000825,"cp":3370.7,"r_cp":6248.81},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000825,"cp":3349.06,"r_cp":6208.69},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000825,"cp":3360.81,"r_cp":6230.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000825,"cp":3359.5,"r_cp":6230.66},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000825,"cp":3349.91,"r_cp":6213.36},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000825,"cp":3344.41,"r_cp":6203.9},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000825,"cp":3343.11,"r_cp":6201.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000825,"cp":3342.01,"r_cp":6199.44},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000825,"cp":3366.53,"r_cp":6244.92},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000825,"cp":3392.98,"r_cp":6294},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000825,"cp":3374.51,"r_cp":6259.74},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000825,"cp":3392.67,"r_cp":6293.68},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000825,"cp":3404.67,"r_cp":6318.7},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000825,"cp":3419.73,"r_cp":6346.79},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000825,"cp":3394.59,"r_cp":6300.63},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000825,"cp":3401.81,"r_cp":6317.12},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000825,"cp":3434.24,"r_cp":6377.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000825,"cp":3448.26,"r_cp":6404.66},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000825,"cp":3469.42,"r_cp":6443.96},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000825,"cp":3448.52,"r_cp":6421.67},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000825,"cp":3483.58,"r_cp":6486.96},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000825,"cp":3468.97,"r_cp":6459.75},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000825,"cp":3481.66,"r_cp":6483.38},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000825,"cp":3494.36,"r_cp":6507.03},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000825,"cp":3470,"r_cp":6461.67},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000825,"cp":3506.16,"r_cp":6529},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000825,"cp":3503.75,"r_cp":6524.5},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000825,"cp":3510.78,"r_cp":6537.61},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000825,"cp":3536.15,"r_cp":6584.84},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000825,"cp":3546.05,"r_cp":6603.28},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000825,"cp":3568.63,"r_cp":6649.88},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000825,"cp":3576.49,"r_cp":6664.53},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000825,"cp":3593.68,"r_cp":6696.56},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000825,"cp":3616.97,"r_cp":6739.96},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000825,"cp":3590.28,"r_cp":6690.22},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000825,"cp":3555.93,"r_cp":6626.21},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000825,"cp":3515.59,"r_cp":6551.05},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000825,"cp":3542.55,"r_cp":6601.29},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000825,"cp":3543.32,"r_cp":6603.76},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000825,"cp":3484.77,"r_cp":6499.82},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000825,"cp":3467.53,"r_cp":6467.68},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000825,"cp":3493.47,"r_cp":6516.05},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000825,"cp":3479.66,"r_cp":6490.3},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000825,"cp":3476.87,"r_cp":6485.09},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000825,"cp":3476.88,"r_cp":6485.1},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000825,"cp":3502.21,"r_cp":6532.35},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000825,"cp":3499.8995,"r_cp":6528.05},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000825,"cp":3491.9745,"r_cp":6513.27},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000825,"cp":3482.38,"r_cp":6495.37},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000825,"cp":3495.36,"r_cp":6519.59},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000825,"cp":3477.91,"r_cp":6487.04},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000825,"cp":3451.06,"r_cp":6436.96},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000825,"cp":3435.36,"r_cp":6407.67},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000825,"cp":3412.23,"r_cp":6371.13},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000825,"cp":3399.53,"r_cp":6349.19},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000825,"cp":3412.51,"r_cp":6378.51},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000825,"cp":3384.51,"r_cp":6326.17},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000825,"cp":3405.47,"r_cp":6365.35},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000825,"cp":3440.85,"r_cp":6431.48},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000825,"cp":3438.83,"r_cp":6427.7},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000825,"cp":3442.29,"r_cp":6434.18},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000825,"cp":3443.26,"r_cp":6437.27},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000825,"cp":3441.96,"r_cp":6434.84},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000825,"cp":3441.75,"r_cp":6437.87},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000825,"cp":3440.38,"r_cp":6435.32},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000825,"cp":3448,"r_cp":6449.57},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000825,"cp":3445.69,"r_cp":6445.25},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000825,"cp":3453.41,"r_cp":6459.68},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000825,"cp":3438.53,"r_cp":6431.86},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000825,"cp":3474.66,"r_cp":6499.44},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000825,"cp":3456.19,"r_cp":6464.89},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000825,"cp":3461.11,"r_cp":6474.1},{"stockId":1000000000825,"date":"2026-01-08T16:00:00.000Z","cp":3473.54,"r_cp":6497.34},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000825,"cp":3478.36,"r_cp":6509.41},{"stockId":1000000000825,"date":"2026-01-12T16:00:00.000Z","cp":3480.58,"r_cp":6513.57},{"stockId":1000000000825,"date":"2026-01-13T16:00:00.000Z","cp":3455.27,"r_cp":6466.2},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000825,"cp":3443.83,"r_cp":6444.79},{"stockId":1000000000825,"date":"2026-01-15T16:00:00.000Z","cp":3408.61,"r_cp":6382.32},{"stockId":1000000000825,"date":"2026-01-18T16:00:00.000Z","cp":3427.06,"r_cp":6416.87},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000825,"cp":3467.09,"r_cp":6491.82},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000825,"cp":3438.46,"r_cp":6438.22},{"stockId":1000000000825,"date":"2026-01-21T16:00:00.000Z","cp":3456.57,"r_cp":6472.13},{"stockId":1000000000825,"date":"2026-01-22T16:00:00.000Z","cp":3442.27,"r_cp":6445.36},{"stockId":1000000000825,"date":"2026-01-25T16:00:00.000Z","cp":3483.45,"r_cp":6522.45},{"stockId":1000000000825,"date":"2026-01-26T16:00:00.000Z","cp":3457.46,"r_cp":6473.8},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000825,"cp":3499.47,"r_cp":6552.45},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000825,"cp":3540.51,"r_cp":6629.29},{"stockId":1000000000825,"date":"2026-01-29T16:00:00.000Z","cp":3539.74,"r_cp":6627.85},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000825,"cp":3427.58,"r_cp":6417.83},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000825,"cp":3443.96,"r_cp":6448.5},{"stockId":1000000000825,"date":"2026-02-03T16:00:00.000Z","cp":3513.9,"r_cp":6579.47},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000825,"cp":3496.23,"r_cp":6550.77},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000825,"cp":3485.73,"r_cp":6531.09},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000825,"cp":3503.1,"r_cp":6563.63},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000825,"cp":3501.02,"r_cp":6559.73},{"stockId":1000000000825,"date":"2026-02-10T16:00:00.000Z","cp":3522.72,"r_cp":6600.39},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000825,"cp":3512.96,"r_cp":6582.83},{"stockId":1000000000825,"date":"2026-02-12T16:00:00.000Z","cp":3446.31,"r_cp":6457.93},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000825,"cp":3533.74,"r_cp":6621.77},{"stockId":1000000000825,"date":"2026-02-24T16:00:00.000Z","cp":3547.33,"r_cp":6647.25},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000825,"cp":3550.31,"r_cp":6652.84},{"stockId":1000000000825,"date":"2026-02-26T16:00:00.000Z","cp":3579.38,"r_cp":6707.3},{"stockId":1000000000825,"date":"2026-03-01T16:00:00.000Z","cp":3682.55,"r_cp":6900.63},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000825,"cp":3771.88,"r_cp":7068.02},{"stockId":1000000000825,"date":"2026-03-03T16:00:00.000Z","cp":3693.45,"r_cp":6921.05},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000825,"cp":3694.16,"r_cp":6922.39},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000825,"cp":3699.21,"r_cp":6931.84},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000825,"cp":3690.94,"r_cp":6916.35},{"stockId":1000000000825,"date":"2026-03-09T16:00:00.000Z","cp":3651.42,"r_cp":6843.49},{"stockId":1000000000825,"date":"2026-03-10T16:00:00.000Z","cp":3698.79,"r_cp":6932.28},{"stockId":1000000000825,"date":"2026-03-11T16:00:00.000Z","cp":3732.86,"r_cp":6996.13},{"stockId":1000000000825,"date":"2026-03-12T16:00:00.000Z","cp":3703.07,"r_cp":6940.29},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000000825,"cp":3669.38,"r_cp":6877.16},{"stockId":1000000000825,"date":"2026-03-16T16:00:00.000Z","cp":3653.91,"r_cp":6848.17},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000825,"cp":3656.85,"r_cp":6853.68},{"stockId":1000000000825,"date":"2026-03-18T16:00:00.000Z","cp":3640.09,"r_cp":6822.25},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000825,"cp":3610.96,"r_cp":6767.67},{"stockId":1000000000825,"date":"2026-03-22T16:00:00.000Z","cp":3522.83,"r_cp":6602.49},{"stockId":1000000000825,"date":"2026-03-23T16:00:00.000Z","cp":3581.26,"r_cp":6712},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000000825,"cp":3590.14,"r_cp":6728.65},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000825,"cp":3592.98,"r_cp":6733.97},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000825,"cp":3590.54,"r_cp":6729.39},{"stockId":1000000000825,"date":"2026-03-29T16:00:00.000Z","cp":3611.73,"r_cp":6769.11},{"stockId":1000000000825,"date":"2026-03-30T16:00:00.000Z","cp":3580.65,"r_cp":6710.85},{"stockId":1000000000825,"date":"2026-03-31T16:00:00.000Z","cp":3592.74,"r_cp":6733.52},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000825,"cp":3620.21,"r_cp":6785},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000825,"cp":3578.13,"r_cp":6706.14}]}