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":325,"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":23,"hotSpots":["high_dividend"]},"startDate":"2024-05-13T18:25:18.232Z","endDate":"2026-05-13T18:25:18.232Z","stock":{"_id":3000000021244,"name":"富国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":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"021244","tickerId":21244,"shortName":"富国中证中央企业红利ETF发起式联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-10-10T16:00:00.000Z","pinyin":"fgzzzyqyhljyxkfszszqtzjjfqsljjj","followedNum":1,"memoNum":1,"indexId":1000000000825,"index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000825","tickerId":825,"name":"央企红利","rebalancingFrequency":"annually"},"managers":[{"name":"金泽宇","stockType":"fund_manager","stockCode":"db20874047","exchange":"fm","tickerId":102625226290}],"targetFunds":[{"shortName":"富国中证中央企业红利ETF(159332)","stockType":"fund","stockCode":"159332","exchange":"sz","tickerId":159332}],"hotMetrics":{"fss":{"stockId":3000000021244,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":751,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0},"fpr":{"stockId":3000000021244,"type":"fpr","f_p_r_fys_ssc":1367,"f_p_r_fys_ssrp":0.7049780380673499,"f_p_r_m1_ssc":1465,"f_p_r_m1_ssrp":0.962431693989071,"f_p_r_m3_ssc":1401,"f_p_r_m3_ssrp":0.775,"f_cagr_p_r_fs_ssc":1447,"f_cagr_p_r_fs_ssrp":0.26348547717842324,"f_p_r_m6_ssc":1297,"f_p_r_m6_ssrp":0.9236111111111112,"f_p_r_y1_ssc":1129,"f_p_r_y1_ssrp":0.5921985815602837},"fp":{"stockId":3000000021244,"type":"fp","f_p_r_d1":-0.006856802146477214,"f_cagr_p_r_fs":0.09330493890527536,"f_cagr_p_r_fs_sic":6,"f_cagr_p_r_fs_sirp":1,"f_p_r_m1":-0.012249214268533981,"f_p_r_m1_sic":6,"f_p_r_m1_sirp":0.8,"f_p_r_fys":0.020433967788999086,"f_p_r_fys_sic":6,"f_p_r_fys_sirp":0.8,"f_p_r_m3":0.004138409150077349,"f_p_r_m3_sic":6,"f_p_r_m3_sirp":0.8,"last_data_date":"2026-05-11T16:00:00.000Z","f_p_r_m6":-0.011815512474574463,"f_p_r_y1":0.1392674464601329},"ff":{"stockId":3000000021244,"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":"2024-10-13T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2026-03-24T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000021244,"type":"f_nlacan","f_nv_d":"2026-05-11T16:00:00.000Z","f_nv":1.1166,"f_nv_cr":-0.002055590311913602},"f_as":{"stockId":3000000021244,"type":"f_as","f_tas":15909558.7941,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021243,"__csrcFundId":14324,"stockCode":"021243","masterFundShortName":"富国中证中央企业红利ETF发起式联接","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":21243,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"富国中证中央企业红利ETF发起式联接(021243)","lastUpdated":"2026-05-08T17:15:18.790Z","name":"富国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","pinyin":"fgzzzyqyhljyxkfszszqtzjjfqsljjj","setUpAssetScale":14927230.35,"setUpDate":"2024-10-09T16:00:00.000Z","setUpShares":14927230.35,"inceptionDate":"2024-10-10T16:00:00.000Z","followedNum":2,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000825}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000021243,"stockId":830,"holdings":1200,"marketCap":19884,"netValueRatio":0.0004,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.141184573002755,"stock":{"stockCode":"000830","exchange":"sz","stockType":"company","tickerId":830,"name":"鲁西化工"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000021243,"stockId":708,"holdings":800,"marketCap":13096,"netValueRatio":0.0003,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.219290142627649,"stock":{"stockCode":"000708","exchange":"sz","stockType":"company","tickerId":708,"name":"中信特钢"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000021243,"stockId":2128,"holdings":400,"marketCap":11164,"netValueRatio":0.0002,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.23659725299069545,"stock":{"stockCode":"002128","exchange":"sz","stockType":"company","tickerId":2128,"name":"电投能源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000021243,"stockId":928,"holdings":1400,"marketCap":9254,"netValueRatio":0.0002,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06441223832528231,"stock":{"stockCode":"000928","exchange":"sz","stockType":"company","tickerId":928,"name":"中钢国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000021243,"stockId":1965,"holdings":900,"marketCap":9072,"netValueRatio":0.0002,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.03490759753593431,"stock":{"stockCode":"001965","exchange":"sz","stockType":"company","tickerId":1965,"name":"招商公路"}}]},"influencesList":[{"stockId":3000000021244,"date":"2026-04-19T16:00:00.000Z","exDate":"2026-04-19T16:00:00.000Z","dividend":0.0093,"currency":"CNY","influenceDate":"2026-04-19T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000021244,"date":"2026-01-14T16:00:00.000Z","exDate":"2026-01-14T16:00:00.000Z","dividend":0.009,"currency":"CNY","influenceDate":"2026-01-14T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000021244,"date":"2025-10-16T16:00:00.000Z","exDate":"2025-10-16T16:00:00.000Z","dividend":0.0087,"currency":"CNY","influenceDate":"2025-10-16T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000021244,"date":"2025-07-16T16:00:00.000Z","exDate":"2025-07-16T16:00:00.000Z","dividend":0.0052,"currency":"CNY","influenceDate":"2025-07-16T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000021244,"date":"2025-04-09T16:00:00.000Z","exDate":"2025-04-09T16:00:00.000Z","dividend":0.002,"currency":"CNY","influenceDate":"2025-04-09T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}],"fundNetValueList":[{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9693},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9689},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9657},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9671},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9729},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9686},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9682},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9764},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9661},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9581},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9598},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9712},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9766},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9906},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9862},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0096},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9948},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9851},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.974},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.979},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9707},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9663},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9819},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9782},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.98},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9799},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9551},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9553},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9593},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9677},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9651},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9678},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9756},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9858},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9891},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9879},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9998},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0022},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0017},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0036},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0077},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9906},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.998},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9947},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.004},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.997},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9877},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9961},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0072},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0131},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0081},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0085},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0128},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0039},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9798},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9728},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9746},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9715},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9722},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9584},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9501},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9462},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.96},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9597},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9651},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9622},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9596},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9533},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.945},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9574},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9623},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9739},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9548},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9579},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9654},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9639},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9683},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9692},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9687},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.97},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.971},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9694},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9691},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9645},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9636},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9668},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9574},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9704},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9732},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9659},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9659},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9645},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9726},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9714},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9754},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9687},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9742},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9713},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9757},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.984},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9857},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9848},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9858},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9849},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9829},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9897},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9935},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9895},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9883},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9805},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9766},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9789},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.981},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9821},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9219},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9442},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9484},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9542},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9489},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9556},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9599},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9678},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9696},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9699},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9658},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9714},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9703},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9752},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9737},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9745},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.97},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9583},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9634},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9734},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9729},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.976},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9801},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9895},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0021},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9986},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9904},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9927},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.993},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9982},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9992},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9907},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9884},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9852},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9875},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9892},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9905},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.99},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.992},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9898},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.993},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9918},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9916},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9961},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9934},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9907},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9932},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9973},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9975},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9924},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":0.9979},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.002},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0082},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0138},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0129},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0037},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0063},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0141},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0213},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0216},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0304},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0348},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0386},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0401},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0475},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0427},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0507},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0452},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0424},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0433},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0484},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0619},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0764},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0722},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0749},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0684},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0624},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0614},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0657},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0497},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0429},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0469},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0566},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0591},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0595},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0638},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0579},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0629},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.062},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0596},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.064},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0665},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0673},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0771},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0846},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0854},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0983},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0786},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0821},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0807},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0807},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.082},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0714},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0698},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0702},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0784},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0771},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0765},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.085},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0769},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.074},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0714},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0766},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0614},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0624},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0557},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0591},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0591},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0563},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0546},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0541},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0538},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0608},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0686},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0628},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0678},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0716},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0759},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0688},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0713},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0811},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0855},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0916},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.088},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0983},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0939},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0978},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1013},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0941},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1045},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1037},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1057},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1131},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1161},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1233},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1254},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.13},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1366},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1292},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1204},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1096},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1165},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1168},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1036},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0988},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1057},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1015},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1007},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1007},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1081},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1074},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1051},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1022},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.106},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1006},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0926},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0873},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0813},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0782},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0822},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0737},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0798},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0905},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0896},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0906},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0912},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0907},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0912},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0906},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0928},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0921},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0942},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0897},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1004},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0949},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0962},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0998},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1015},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1023},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0947},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0915},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0818},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0873},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0993},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0908},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.096},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0917},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1035},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0956},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1081},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1194},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.119},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0865},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0917},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1121},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1075},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1045},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1094},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1087},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1153},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.112},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.0922},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1177},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1217},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1222},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1306},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1613},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1882},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1654},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1656},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1668},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1642},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1525},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1666},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1766},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1678},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1581},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1536},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1545},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1493},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1409},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1147},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1321},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1348},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1356},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1348},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1411},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.132},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1354},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.143},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1305},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1337},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1395},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1328},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1304},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1265},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1264},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.13},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1301},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.126},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1289},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1362},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1263},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1273},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.122},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1143},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1257},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1289},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1239},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1244},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1155},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1184},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1189},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000021244,"lxr_nv_fc":1.1166}],"priceMetricsList":[{"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},{"stockId":1000000000825,"date":"2026-04-06T16:00:00.000Z","cp":3589.46,"r_cp":6727.37},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000825,"cp":3607.95,"r_cp":6762.03},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000825,"cp":3585.28,"r_cp":6719.54},{"stockId":1000000000825,"date":"2026-04-09T16:00:00.000Z","cp":3577.56,"r_cp":6705.07},{"stockId":1000000000825,"date":"2026-04-12T16:00:00.000Z","cp":3564.35,"r_cp":6680.31},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000825,"cp":3564.15,"r_cp":6679.92},{"stockId":1000000000825,"date":"2026-04-14T16:00:00.000Z","cp":3576.28,"r_cp":6702.67},{"stockId":1000000000825,"date":"2026-04-15T16:00:00.000Z","cp":3576.93,"r_cp":6703.88},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000825,"cp":3562.68,"r_cp":6677.18},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000825,"cp":3572.53,"r_cp":6695.64},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000825,"cp":3597.63,"r_cp":6742.69},{"stockId":1000000000825,"date":"2026-04-21T16:00:00.000Z","cp":3566.59,"r_cp":6684.51},{"stockId":1000000000825,"date":"2026-04-22T16:00:00.000Z","cp":3569.82,"r_cp":6690.56},{"stockId":1000000000825,"date":"2026-04-23T16:00:00.000Z","cp":3552.19,"r_cp":6657.52},{"stockId":1000000000825,"date":"2026-04-26T16:00:00.000Z","cp":3526.51,"r_cp":6609.38},{"stockId":1000000000825,"date":"2026-04-27T16:00:00.000Z","cp":3565.12,"r_cp":6681.75},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000825,"cp":3576.4,"r_cp":6702.9},{"stockId":1000000000825,"date":"2026-04-29T16:00:00.000Z","cp":3559.02,"r_cp":6670.32},{"stockId":1000000000825,"date":"2026-05-05T16:00:00.000Z","cp":3560.79,"r_cp":6673.64},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000825,"cp":3530.79,"r_cp":6617.41},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000825,"cp":3540.71,"r_cp":6636},{"stockId":1000000000825,"date":"2026-05-10T16:00:00.000Z","cp":3538.61,"r_cp":6636.29},{"stockId":1000000000825,"date":"2026-05-11T16:00:00.000Z","cp":3530.9,"r_cp":6621.82},{"stockId":1000000000825,"date":"2026-05-12T16:00:00.000Z","cp":3535.3971,"r_cp":6636.13}]}