window.pageData = {"index":{"_id":1000000932037,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"932037","csiCode":"932037","tickerId":932037,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"央企现代能源","followedNum":34,"insertedDate":"2025-07-22T08:03:47.887Z","lastUpdated":"2025-07-22T22:49:23.799Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/932037factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/932037_Index_Methodology_cn.pdf","basicDate":"2016-12-29T16:00:00.000Z","basicIndex":1000,"description":"中证国新央企现代能源指数由国新投资有限公司定制，主要选取国务院国资委下属业务涉及绿色能源、化石能源、能源输配等现代能源产业的50只上市公司证券作为指数样本，以反映央企现代能源主题上市公司证券的整体表现。","fullName":"中证国新央企现代能源指数","launchDate":"2022-11-15T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpots":["green","soe_reform"],"series":"thematic","totalReturnIndexId":1000932037101,"pinyin":"yqxdny","memoNum":4},"startDate":"2024-06-05T21:00:43.798Z","endDate":"2026-06-05T21:00:43.798Z","stock":{"_id":3000000021922,"stockCode":"021922","masterFundShortName":"博时中证国新央企现代能源ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":21922,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"博时中证国新央企现代能源ETF发起式联接A","name":"博时中证国新央企现代能源交易性开放式指数证券投资基金发起式联接基金","pinyin":"bszzgxyqxdnyjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050050000,"setUpAssetScale":19524418.81,"setUpDate":"2024-11-26T16:00:00.000Z","setUpShares":19524418.81,"inceptionDate":"2024-11-28T16:00:00.000Z","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000932037,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932037","tickerId":932037,"name":"央企现代能源","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"杨振建","stockType":"fund_manager","stockCode":"8801606306","exchange":"fm","tickerId":252610182420}],"targetFunds":[{"shortName":"博时中证国新央企现代能源ETF(561790)","stockType":"fund","stockCode":"561790","exchange":"sh","tickerId":561790}],"hotMetrics":{"fss":{"stockId":3000000021922,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.6197,"f_ind_h_s_r":0.3803,"f_h_a":776,"f_ind_h_s_r_c_hy":-0.07740000000000002,"f_ins_h_s_r_c_hy":0.07740000000000002},"fpr":{"stockId":3000000021922,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.47106398274622574,"f_p_r_m1_ssc":5872,"f_p_r_m1_ssrp":0.6429909725770737,"f_p_r_m3_ssc":5702,"f_p_r_m3_ssrp":0.8312576740922645,"f_cagr_p_r_fs_ssc":5959,"f_cagr_p_r_fs_ssrp":0.39560255119167503,"f_p_r_m6_ssc":5465,"f_p_r_m6_ssrp":0.5492313323572474,"f_p_r_y1_ssc":4702,"f_p_r_y1_ssrp":0.5924271431610296},"fp":{"stockId":3000000021922,"type":"fp","f_cagr_p_r_fs":0.11264514975711082,"f_p_r_d1":-0.0038200339558572827,"f_p_r_fys":0.059650387457199416,"f_p_r_m1":-0.02986305890117147,"f_p_r_m3":-0.08971282607012931,"last_data_date":"2026-06-04T16:00:00.000Z","f_p_r_m6":0.06070172273834218,"f_p_r_y1":0.237503946122277},"ff":{"stockId":3000000021922,"type":"ff","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000021922,"type":"f_nlacan","f_nv_d":"2026-06-04T16:00:00.000Z","f_nv":1.176,"f_nv_cr":-0.01828199348860504},"f_as":{"stockId":3000000021922,"type":"f_as","f_tas":26145936.9088,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021923,"name":"博时中证国新央企现代能源交易性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":"021923","tickerId":21923,"shortName":"博时中证国新央企现代能源ETF发起式联接C","currency":"CNY","__csrcFundId":14273,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-06-05T17:12:32.670Z","inceptionDate":"2024-11-28T16:00:00.000Z","pinyin":"bszzgxyqxdnyjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050050000,"__indexSourceEastMoney":1,"indexId":1000000932037}],"bondHoldings":[{"_id":"69e8fba91398d79843003c49","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021922,"stockCode":"019773","stockName":"25国债08","holdings":7000,"marketCap":709292,"netValueRatio":0.0149,"lastUpdated":"2026-04-22T16:47:37.409Z"}]},"influencesList":[],"fundNetValueList":[{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0048},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9958},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9902},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0097},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0037},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9777},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9733},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9715},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9687},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9715},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9601},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9488},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9475},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9631},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9588},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9652},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9651},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9588},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9555},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9505},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9492},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9537},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9608},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9512},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9553},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9606},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9586},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9569},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9566},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9538},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9577},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9589},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9551},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9524},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.951},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9532},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9515},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9408},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9458},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9427},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9375},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9411},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9378},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9419},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9429},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9424},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9388},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9422},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.943},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9494},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9546},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9529},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9511},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9551},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9564},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9536},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9592},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9691},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.963},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9563},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9519},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9481},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9592},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9526},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9568},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9045},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9298},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9378},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9387},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.932},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9389},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9393},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9425},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9412},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9411},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9412},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9397},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9396},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9425},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9454},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9476},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9375},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9326},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9395},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9437},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9451},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9463},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9494},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9519},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.959},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9584},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9527},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9573},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9622},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9656},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9629},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9534},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9574},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9525},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9536},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9552},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9526},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9498},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9511},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9503},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9561},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9597},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9571},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9621},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9602},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9643},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9633},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9699},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9694},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9629},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9598},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9607},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9616},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9676},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9678},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9642},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9667},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9722},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9773},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9739},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9757},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9785},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9786},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9773},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9816},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9835},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.988},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9801},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9769},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.978},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9847},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.013},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0358},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0297},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0367},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0234},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0175},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0192},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0196},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0033},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9949},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9971},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0004},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0017},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.003},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0089},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0039},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0038},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0048},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9973},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0051},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.008},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0082},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0111},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0185},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0207},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0393},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0367},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0226},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0272},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0276},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0288},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0351},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0246},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0157},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0275},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0382},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0358},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.032},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0424},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0452},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0464},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0384},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0453},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0261},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0248},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0196},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0195},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0211},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0225},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0249},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0314},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0376},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0744},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0758},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0757},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0756},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0821},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0832},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0674},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0704},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0825},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0816},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0915},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0941},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.113},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1043},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1308},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1322},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1119},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1217},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1153},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1222},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1466},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1469},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1519},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1471},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1454},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1534},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1339},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1251},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1071},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1152},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1095},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0826},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.079},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0839},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0802},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0828},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0863},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0948},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0924},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0981},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0965},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1087},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1042},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0911},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0925},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0876},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1008},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0967},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0829},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0922},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0923},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0978},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1005},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1062},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1098},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.109},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1191},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1044},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1074},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1098},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1218},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1404},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1428},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1424},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1544},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1567},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1617},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1536},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1578},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1544},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1735},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1839},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1776},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1802},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1805},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1945},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1775},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1985},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2085},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1865},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1574},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1679},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1837},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1606},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1639},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1731},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1755},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.183},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1938},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1689},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2011},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2106},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2142},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.228},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2644},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2616},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2752},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2919},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2885},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.3038},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2902},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.3056},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.3261},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.3086},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2781},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2551},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2506},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2392},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2237},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2054},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2233},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2394},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2282},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2254},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2201},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1936},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2004},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1986},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1803},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1839},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2075},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2057},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2055},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2041},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2064},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2058},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2156},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2112},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2171},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2229},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2196},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.227},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2178},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2102},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2105},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.223},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2122},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2259},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2243},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2181},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2299},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2362},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2541},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2262},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2148},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2121},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2295},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2117},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1845},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1906},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1988},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2066},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2008},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2049},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2162},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2288},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2221},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2244},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1979},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.176}],"priceMetricsList":[{"date":"2024-06-06T16:00:00.000Z","stockId":1000000932037,"cp":1388.35,"r_cp":1631.26},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000932037,"cp":1371.45,"r_cp":1611.4},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000932037,"cp":1384.11,"r_cp":1626.44},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000932037,"cp":1386.43,"r_cp":1629.48},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000932037,"cp":1367.86,"r_cp":1610.31},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000932037,"cp":1360.51,"r_cp":1601.66},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000932037,"cp":1367.77,"r_cp":1610.62},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000932037,"cp":1365.45,"r_cp":1608.68},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000932037,"cp":1366.92,"r_cp":1611.01},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000932037,"cp":1365.19,"r_cp":1609.6},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000932037,"cp":1365.69,"r_cp":1610.19},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000932037,"cp":1361.91,"r_cp":1605.8},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000932037,"cp":1360.69,"r_cp":1605.48},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000932037,"cp":1350.08,"r_cp":1592.98},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000932037,"cp":1385.69,"r_cp":1634.99},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000932037,"cp":1412.53,"r_cp":1666.67},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000932037,"cp":1409.83,"r_cp":1663.48},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000932037,"cp":1399.88,"r_cp":1651.74},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000932037,"cp":1398.16,"r_cp":1649.74},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000932037,"cp":1391.74,"r_cp":1643.46},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000932037,"cp":1403.35,"r_cp":1659.7},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000932037,"cp":1419.04,"r_cp":1678.26},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000932037,"cp":1381.24,"r_cp":1634.51},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000932037,"cp":1392.69,"r_cp":1649.35},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000932037,"cp":1376.37,"r_cp":1631.17},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000932037,"cp":1385.31,"r_cp":1641.78},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000932037,"cp":1388.16,"r_cp":1648.99},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000932037,"cp":1360.29,"r_cp":1616.04},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000932037,"cp":1378,"r_cp":1637.07},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000932037,"cp":1370.15,"r_cp":1634.03},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000932037,"cp":1358.89,"r_cp":1620.59},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000932037,"cp":1344.11,"r_cp":1602.97},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000932037,"cp":1359.45,"r_cp":1621.27},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000932037,"cp":1349.09,"r_cp":1609.55},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000932037,"cp":1348.72,"r_cp":1610.56},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000932037,"cp":1354.96,"r_cp":1618.02},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000932037,"cp":1332.22,"r_cp":1590.87},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000932037,"cp":1331.73,"r_cp":1590.28},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000932037,"cp":1332.41,"r_cp":1591.23},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000932037,"cp":1319.04,"r_cp":1575.27},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000932037,"cp":1297.19,"r_cp":1549.17},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000932037,"cp":1296.57,"r_cp":1548.47},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000932037,"cp":1312.67,"r_cp":1567.86},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000932037,"cp":1305.4,"r_cp":1559.4},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000932037,"cp":1302.56,"r_cp":1557.85},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000932037,"cp":1301.61,"r_cp":1556.72},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000932037,"cp":1309.07,"r_cp":1565.64},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000932037,"cp":1307.16,"r_cp":1564.81},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000932037,"cp":1320.35,"r_cp":1581.09},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000932037,"cp":1315.01,"r_cp":1574.71},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000932037,"cp":1322.77,"r_cp":1584},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000932037,"cp":1307,"r_cp":1566.37},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000932037,"cp":1301.94,"r_cp":1560.31},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000932037,"cp":1311.06,"r_cp":1571.23},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000932037,"cp":1302.39,"r_cp":1560.89},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000932037,"cp":1306.21,"r_cp":1565.47},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000932037,"cp":1304.47,"r_cp":1563.38},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000932037,"cp":1305,"r_cp":1564.02},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000932037,"cp":1289.06,"r_cp":1544.92},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000932037,"cp":1294.23,"r_cp":1551.11},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000932037,"cp":1292.15,"r_cp":1548.62},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000932037,"cp":1277.73,"r_cp":1531.34},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000932037,"cp":1263.21,"r_cp":1513.94},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000932037,"cp":1255.8,"r_cp":1505.06},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000932037,"cp":1246.97,"r_cp":1494.47},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000932037,"cp":1232.68,"r_cp":1477.34},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000932037,"cp":1231.98,"r_cp":1476.51},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000932037,"cp":1205.91,"r_cp":1445.26},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000932037,"cp":1213.9,"r_cp":1454.84},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000932037,"cp":1215.35,"r_cp":1457.77},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000932037,"cp":1226.23,"r_cp":1470.82},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000932037,"cp":1232.26,"r_cp":1479.16},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000932037,"cp":1233.91,"r_cp":1481.14},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000932037,"cp":1242.71,"r_cp":1491.71},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000932037,"cp":1283.88,"r_cp":1541.12},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000932037,"cp":1295.47,"r_cp":1555.04},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000932037,"cp":1313.52,"r_cp":1576.7},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000932037,"cp":1333.4,"r_cp":1600.56},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000932037,"cp":1425.16,"r_cp":1711.42},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000932037,"cp":1438.99,"r_cp":1728.02},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000932037,"cp":1350.89,"r_cp":1622.22},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000932037,"cp":1393.45,"r_cp":1673.33},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000932037,"cp":1366.44,"r_cp":1640.92},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000932037,"cp":1382.49,"r_cp":1660.2},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000932037,"cp":1343.29,"r_cp":1613.12},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000932037,"cp":1343.47,"r_cp":1613.69},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000932037,"cp":1326.15,"r_cp":1592.88},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000932037,"cp":1346.17,"r_cp":1618.07},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000932037,"cp":1339.83,"r_cp":1610.46},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000932037,"cp":1361.11,"r_cp":1636.15},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000932037,"cp":1365.13,"r_cp":1641.57},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000932037,"cp":1358.41,"r_cp":1633.67},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000932037,"cp":1346.7,"r_cp":1620.32},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000932037,"cp":1357.99,"r_cp":1633.91},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000932037,"cp":1345.5,"r_cp":1618.87},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000932037,"cp":1329.09,"r_cp":1599.13},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000932037,"cp":1329.88,"r_cp":1601.11},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000932037,"cp":1349.61,"r_cp":1624.86},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000932037,"cp":1354.48,"r_cp":1630.72},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000932037,"cp":1371.98,"r_cp":1651.8},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000932037,"cp":1368.35,"r_cp":1647.42},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000932037,"cp":1390.67,"r_cp":1674.3},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000932037,"cp":1383.45,"r_cp":1665.61},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000932037,"cp":1372.68,"r_cp":1652.63},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000932037,"cp":1349.47,"r_cp":1624.75},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000932037,"cp":1364.4,"r_cp":1642.73},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000932037,"cp":1344.69,"r_cp":1619},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000932037,"cp":1335.8,"r_cp":1608.3},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000932037,"cp":1343.43,"r_cp":1617.49},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000932037,"cp":1341.04,"r_cp":1614.61},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000932037,"cp":1345.87,"r_cp":1620.43},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000932037,"cp":1350.08,"r_cp":1625.5},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000932037,"cp":1312.73,"r_cp":1580.52},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000932037,"cp":1298.5,"r_cp":1563.38},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000932037,"cp":1289.77,"r_cp":1552.88},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000932037,"cp":1303.36,"r_cp":1569.25},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000932037,"cp":1293.71,"r_cp":1557.62},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000932037,"cp":1297.83,"r_cp":1562.58},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000932037,"cp":1308.28,"r_cp":1575.41},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000932037,"cp":1324.46,"r_cp":1594.89},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000932037,"cp":1330.38,"r_cp":1602.03},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000932037,"cp":1320.98,"r_cp":1590.7},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000932037,"cp":1332.52,"r_cp":1604.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000932037,"cp":1337.07,"r_cp":1610.13},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000932037,"cp":1329.79,"r_cp":1601.36},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000932037,"cp":1339.27,"r_cp":1612.77},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000932037,"cp":1341.21,"r_cp":1615.11},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000932037,"cp":1320.79,"r_cp":1590.52},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000932037,"cp":1330.82,"r_cp":1602.6},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000932037,"cp":1327.33,"r_cp":1598.4},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000932037,"cp":1335.06,"r_cp":1607.71},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000932037,"cp":1327.47,"r_cp":1598.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000932037,"cp":1312.87,"r_cp":1580.98},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000932037,"cp":1328.79,"r_cp":1600.16},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000932037,"cp":1345.02,"r_cp":1619.7},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000932037,"cp":1346.55,"r_cp":1621.55},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000932037,"cp":1333.03,"r_cp":1605.26},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000932037,"cp":1339.92,"r_cp":1614.36},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000932037,"cp":1339.75,"r_cp":1614.15},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000932037,"cp":1331.13,"r_cp":1603.77},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000932037,"cp":1294.46,"r_cp":1559.59},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000932037,"cp":1288.08,"r_cp":1551.9},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000932037,"cp":1285.6,"r_cp":1549.11},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000932037,"cp":1281.68,"r_cp":1544.39},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000932037,"cp":1285.63,"r_cp":1549.15},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000932037,"cp":1269.52,"r_cp":1529.74},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000932037,"cp":1253.51,"r_cp":1510.51},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000932037,"cp":1251.83,"r_cp":1508.5},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000932037,"cp":1273.93,"r_cp":1535.12},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000932037,"cp":1267.87,"r_cp":1527.82},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000932037,"cp":1277.14,"r_cp":1538.99},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000932037,"cp":1277.08,"r_cp":1538.92},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000932037,"cp":1268.12,"r_cp":1528.29},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000932037,"cp":1263.24,"r_cp":1522.48},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000932037,"cp":1256.14,"r_cp":1513.93},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000932037,"cp":1254.04,"r_cp":1511.48},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000932037,"cp":1259.57,"r_cp":1519.35},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000932037,"cp":1269.73,"r_cp":1531.61},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000932037,"cp":1256.22,"r_cp":1515.31},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000932037,"cp":1262.12,"r_cp":1522.42},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000932037,"cp":1269.68,"r_cp":1531.54},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000932037,"cp":1267.07,"r_cp":1528.39},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000932037,"cp":1264.53,"r_cp":1525.34},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000932037,"cp":1264.24,"r_cp":1524.98},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000932037,"cp":1260.47,"r_cp":1520.43},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000932037,"cp":1265.94,"r_cp":1527.04},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000932037,"cp":1267.73,"r_cp":1529.19},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000932037,"cp":1262.32,"r_cp":1522.67},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000932037,"cp":1258.61,"r_cp":1518.19},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000932037,"cp":1256.62,"r_cp":1515.79},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000932037,"cp":1259.79,"r_cp":1519.61},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000932037,"cp":1257.64,"r_cp":1517.03},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000932037,"cp":1242.53,"r_cp":1498.79},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000932037,"cp":1249.66,"r_cp":1507.39},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000932037,"cp":1245.35,"r_cp":1502.2},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000932037,"cp":1238.02,"r_cp":1493.35},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000932037,"cp":1243.34,"r_cp":1499.77},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000932037,"cp":1238.54,"r_cp":1493.98},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000932037,"cp":1244.53,"r_cp":1501.21},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000932037,"cp":1245.86,"r_cp":1502.81},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000932037,"cp":1245.27,"r_cp":1502.11},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000932037,"cp":1240.25,"r_cp":1496.05},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000932037,"cp":1245.4,"r_cp":1502.26},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000932037,"cp":1246.67,"r_cp":1503.78},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000932037,"cp":1255.78,"r_cp":1514.78},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000932037,"cp":1263.19,"r_cp":1523.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000932037,"cp":1260.98,"r_cp":1521.06},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000932037,"cp":1258.44,"r_cp":1517.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000932037,"cp":1264.11,"r_cp":1524.82},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000932037,"cp":1265.95,"r_cp":1527.05},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000932037,"cp":1262.02,"r_cp":1522.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000932037,"cp":1270.1,"r_cp":1532.06},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000932037,"cp":1284.22,"r_cp":1549.08},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000932037,"cp":1275.44,"r_cp":1538.49},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000932037,"cp":1265.93,"r_cp":1527.02},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000932037,"cp":1259.77,"r_cp":1519.59},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000932037,"cp":1254.5,"r_cp":1513.23},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000932037,"cp":1270.33,"r_cp":1532.32},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000932037,"cp":1261.07,"r_cp":1521.16},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000932037,"cp":1267.04,"r_cp":1528.36},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000932037,"cp":1193.28,"r_cp":1439.39},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000932037,"cp":1228.74,"r_cp":1482.16},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000932037,"cp":1240.12,"r_cp":1495.89},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000932037,"cp":1241.32,"r_cp":1497.34},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000932037,"cp":1232.13,"r_cp":1486.26},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000932037,"cp":1242.01,"r_cp":1498.17},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000932037,"cp":1242.57,"r_cp":1498.84},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000932037,"cp":1247.05,"r_cp":1504.25},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000932037,"cp":1245.26,"r_cp":1502.09},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000932037,"cp":1245.14,"r_cp":1501.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000932037,"cp":1245.39,"r_cp":1502.24},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000932037,"cp":1243.26,"r_cp":1499.68},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000932037,"cp":1243.06,"r_cp":1499.44},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000932037,"cp":1247.32,"r_cp":1504.58},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000932037,"cp":1251.5,"r_cp":1509.61},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000932037,"cp":1254.7,"r_cp":1513.48},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000932037,"cp":1240.61,"r_cp":1496.48},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000932037,"cp":1233.59,"r_cp":1488.01},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000932037,"cp":1243.76,"r_cp":1500.28},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000932037,"cp":1249.74,"r_cp":1507.49},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000932037,"cp":1251.32,"r_cp":1509.96},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000932037,"cp":1253.02,"r_cp":1512.01},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000932037,"cp":1257.55,"r_cp":1517.47},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000932037,"cp":1261.22,"r_cp":1521.9},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000932037,"cp":1271.26,"r_cp":1534.03},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000932037,"cp":1270.58,"r_cp":1533.2},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000932037,"cp":1262.33,"r_cp":1523.25},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000932037,"cp":1269.03,"r_cp":1531.33},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000932037,"cp":1276.01,"r_cp":1539.86},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000932037,"cp":1280.8,"r_cp":1545.64},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000932037,"cp":1277.14,"r_cp":1541.3},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000932037,"cp":1263.63,"r_cp":1525},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000932037,"cp":1269.4,"r_cp":1531.97},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000932037,"cp":1262.45,"r_cp":1523.57},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000932037,"cp":1264.02,"r_cp":1525.48},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000932037,"cp":1266.43,"r_cp":1528.39},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000932037,"cp":1261.3,"r_cp":1523.98},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000932037,"cp":1257.52,"r_cp":1519.41},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000932037,"cp":1259.31,"r_cp":1521.57},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000932037,"cp":1258.31,"r_cp":1520.36},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000932037,"cp":1266.68,"r_cp":1530.48},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000932037,"cp":1271.84,"r_cp":1536.71},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000932037,"cp":1268.28,"r_cp":1532.41},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000932037,"cp":1275.28,"r_cp":1541.04},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000932037,"cp":1272.54,"r_cp":1537.73},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000932037,"cp":1278.62,"r_cp":1545.08},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000932037,"cp":1277.26,"r_cp":1543.43},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000932037,"cp":1286.75,"r_cp":1554.91},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000932037,"cp":1284.85,"r_cp":1554.07},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000932037,"cp":1275.24,"r_cp":1542.92},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000932037,"cp":1270.71,"r_cp":1537.7},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000932037,"cp":1272.04,"r_cp":1539.31},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000932037,"cp":1273.4,"r_cp":1540.95},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000932037,"cp":1280.79,"r_cp":1551.45},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000932037,"cp":1280.23,"r_cp":1551.67},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000932037,"cp":1273.32,"r_cp":1545.65},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000932037,"cp":1276.85,"r_cp":1549.94},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000932037,"cp":1284.8,"r_cp":1559.58},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000932037,"cp":1292.44,"r_cp":1568.87},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000932037,"cp":1286.98,"r_cp":1563.15},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000932037,"cp":1289.49,"r_cp":1566.19},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000932037,"cp":1291.32,"r_cp":1571.09},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000932037,"cp":1291.52,"r_cp":1571.34},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000932037,"cp":1289.51,"r_cp":1569.03},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000932037,"cp":1292.4,"r_cp":1576.57},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000932037,"cp":1293.9,"r_cp":1579.92},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000932037,"cp":1299.72,"r_cp":1587.65},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000932037,"cp":1288.6,"r_cp":1574.15},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000932037,"cp":1283.96,"r_cp":1568.49},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000932037,"cp":1285.45,"r_cp":1570.31},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000932037,"cp":1289.32,"r_cp":1582.06},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000932037,"cp":1329.57,"r_cp":1631.44},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000932037,"cp":1362.04,"r_cp":1671.29},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000932037,"cp":1353.57,"r_cp":1660.9},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000932037,"cp":1363.89,"r_cp":1673.56},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000932037,"cp":1345.23,"r_cp":1650.66},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000932037,"cp":1336.2,"r_cp":1640.52},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000932037,"cp":1338.53,"r_cp":1643.51},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000932037,"cp":1339.29,"r_cp":1644.44},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000932037,"cp":1316.17,"r_cp":1616.06},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000932037,"cp":1304.43,"r_cp":1601.65},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000932037,"cp":1307.69,"r_cp":1605.64},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000932037,"cp":1312.59,"r_cp":1611.66},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000932037,"cp":1314.39,"r_cp":1613.86},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000932037,"cp":1316.22,"r_cp":1616.26},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000932037,"cp":1322.24,"r_cp":1626.48},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000932037,"cp":1315.23,"r_cp":1617.85},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000932037,"cp":1315.22,"r_cp":1617.84},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000932037,"cp":1316.77,"r_cp":1619.75},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000932037,"cp":1306.12,"r_cp":1606.65},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000932037,"cp":1316.72,"r_cp":1620.32},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000932037,"cp":1321.08,"r_cp":1625.68},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000932037,"cp":1320.32,"r_cp":1626.06},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000932037,"cp":1324.48,"r_cp":1631.19},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000932037,"cp":1334.55,"r_cp":1643.59},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000932037,"cp":1336.86,"r_cp":1647.37},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000932037,"cp":1363.07,"r_cp":1679.67},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000932037,"cp":1359.63,"r_cp":1675.43},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000932037,"cp":1339.42,"r_cp":1651.15},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000932037,"cp":1345.86,"r_cp":1659.08},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000932037,"cp":1346.59,"r_cp":1659.98},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000932037,"cp":1348.34,"r_cp":1662.15},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000932037,"cp":1357.32,"r_cp":1673.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000932037,"cp":1342.52,"r_cp":1654.97},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000932037,"cp":1329.95,"r_cp":1639.48},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000932037,"cp":1346.71,"r_cp":1660.14},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000932037,"cp":1361.88,"r_cp":1678.84},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000932037,"cp":1358.66,"r_cp":1674.87},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000932037,"cp":1353.14,"r_cp":1668.06},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000932037,"cp":1367.9,"r_cp":1686.25},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000932037,"cp":1371.28,"r_cp":1691.16},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000932037,"cp":1373.1,"r_cp":1693.4},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000932037,"cp":1361.68,"r_cp":1679.31},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000932037,"cp":1370.61,"r_cp":1691.53},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000932037,"cp":1343.34,"r_cp":1657.89},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000932037,"cp":1341.5,"r_cp":1655.62},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000932037,"cp":1334.28,"r_cp":1646.7},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000932037,"cp":1334.01,"r_cp":1646.5},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000932037,"cp":1336.49,"r_cp":1649.57},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000932037,"cp":1338.4,"r_cp":1652.07},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000932037,"cp":1341.97,"r_cp":1656.48},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000932037,"cp":1351.19,"r_cp":1667.87},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000932037,"cp":1359.44,"r_cp":1678.86},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000932037,"cp":1411.65,"r_cp":1743.34},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000932037,"cp":1413.75,"r_cp":1745.94},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000932037,"cp":1413.75,"r_cp":1745.94},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000932037,"cp":1414.18,"r_cp":1746.47},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000932037,"cp":1423.46,"r_cp":1757.94},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000932037,"cp":1425.03,"r_cp":1759.87},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000932037,"cp":1400.15,"r_cp":1732.04},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000932037,"cp":1404.6,"r_cp":1737.55},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000932037,"cp":1421.79,"r_cp":1758.81},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000932037,"cp":1420.33,"r_cp":1757.43},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000932037,"cp":1434.27,"r_cp":1774.87},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000932037,"cp":1437.93,"r_cp":1779.4},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000932037,"cp":1464.81,"r_cp":1812.67},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000932037,"cp":1451.24,"r_cp":1796.8},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000932037,"cp":1488.33,"r_cp":1843.92},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000932037,"cp":1490.56,"r_cp":1846.68},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000932037,"cp":1461.15,"r_cp":1810.25},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000932037,"cp":1475.17,"r_cp":1827.63},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000932037,"cp":1466.23,"r_cp":1816.55},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000932037,"cp":1476.16,"r_cp":1828.85},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000932037,"cp":1510.64,"r_cp":1871.56},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000932037,"cp":1511.18,"r_cp":1872.24},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000932037,"cp":1517.58,"r_cp":1881.34},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000932037,"cp":1510.72,"r_cp":1872.83},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000932037,"cp":1507.95,"r_cp":1869.88},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000932037,"cp":1519.09,"r_cp":1883.69},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000932037,"cp":1491.73,"r_cp":1849.76},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000932037,"cp":1479.44,"r_cp":1834.51},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000932037,"cp":1454.09,"r_cp":1803.09},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000932037,"cp":1465.31,"r_cp":1817},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000932037,"cp":1457.27,"r_cp":1807.04},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000932037,"cp":1419.23,"r_cp":1759.87},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000932037,"cp":1414.24,"r_cp":1753.69},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000932037,"cp":1421.13,"r_cp":1762.23},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000932037,"cp":1416.17,"r_cp":1756.08},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000932037,"cp":1419.68,"r_cp":1760.43},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000932037,"cp":1424.83,"r_cp":1766.82},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000932037,"cp":1436.97,"r_cp":1781.87},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000932037,"cp":1433.5693,"r_cp":1777.65},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000932037,"cp":1441.6004,"r_cp":1787.61},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000932037,"cp":1439.47,"r_cp":1784.97},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000932037,"cp":1456.74,"r_cp":1806.38},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000932037,"cp":1450.66,"r_cp":1798.85},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000932037,"cp":1432.18,"r_cp":1775.93},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000932037,"cp":1434.26,"r_cp":1778.52},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000932037,"cp":1427.08,"r_cp":1769.61},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000932037,"cp":1445.41,"r_cp":1792.59},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000932037,"cp":1439.76,"r_cp":1785.58},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000932037,"cp":1420.18,"r_cp":1761.3},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000932037,"cp":1433.35,"r_cp":1777.63},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000932037,"cp":1433.51,"r_cp":1777.83},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000932037,"cp":1441.26,"r_cp":1787.44},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000932037,"cp":1445.28,"r_cp":1792.42},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000932037,"cp":1453.37,"r_cp":1802.46},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000932037,"cp":1458.66,"r_cp":1809.02},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000932037,"cp":1457.54,"r_cp":1807.64},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000932037,"cp":1471.85,"r_cp":1825.37},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000932037,"cp":1451.22,"r_cp":1799.81},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000932037,"cp":1455.52,"r_cp":1805.14},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000932037,"cp":1459.08,"r_cp":1809.56},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000932037,"cp":1476.55,"r_cp":1831.22},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000932037,"cp":1502.78,"r_cp":1863.75},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000932037,"cp":1506.26,"r_cp":1868.07},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000932037,"cp":1505.71,"r_cp":1867.4},{"stockId":1000000932037,"date":"2026-01-08T16:00:00.000Z","cp":1522.57,"r_cp":1888.3},{"stockId":1000000932037,"date":"2026-01-11T16:00:00.000Z","cp":1525.99,"r_cp":1892.54},{"stockId":1000000932037,"date":"2026-01-12T16:00:00.000Z","cp":1532.95,"r_cp":1901.42},{"stockId":1000000932037,"date":"2026-01-13T16:00:00.000Z","cp":1521.66,"r_cp":1887.41},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000932037,"cp":1527.65,"r_cp":1894.84},{"stockId":1000000932037,"date":"2026-01-15T16:00:00.000Z","cp":1522.71,"r_cp":1888.72},{"stockId":1000000932037,"date":"2026-01-18T16:00:00.000Z","cp":1550.15,"r_cp":1922.75},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000932037,"cp":1565.22,"r_cp":1941.44},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000932037,"cp":1556.1,"r_cp":1930.14},{"stockId":1000000932037,"date":"2026-01-21T16:00:00.000Z","cp":1560.03,"r_cp":1935},{"stockId":1000000932037,"date":"2026-01-22T16:00:00.000Z","cp":1560.59,"r_cp":1935.71},{"stockId":1000000932037,"date":"2026-01-25T16:00:00.000Z","cp":1580.51,"r_cp":1960.42},{"stockId":1000000932037,"date":"2026-01-26T16:00:00.000Z","cp":1556.21,"r_cp":1930.27},{"stockId":1000000932037,"date":"2026-01-27T16:00:00.000Z","cp":1586.26,"r_cp":1967.54},{"stockId":1000000932037,"date":"2026-01-28T16:00:00.000Z","cp":1600.62,"r_cp":1985.36},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000932037,"cp":1568.67,"r_cp":1945.72},{"stockId":1000000932037,"date":"2026-02-01T16:00:00.000Z","cp":1527.14,"r_cp":1894.22},{"stockId":1000000932037,"date":"2026-02-02T16:00:00.000Z","cp":1541.99,"r_cp":1912.64},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000932037,"cp":1564.4,"r_cp":1940.42},{"stockId":1000000932037,"date":"2026-02-04T16:00:00.000Z","cp":1531.67,"r_cp":1899.83},{"stockId":1000000932037,"date":"2026-02-05T16:00:00.000Z","cp":1536.52,"r_cp":1905.85},{"stockId":1000000932037,"date":"2026-02-08T16:00:00.000Z","cp":1549.89,"r_cp":1922.43},{"stockId":1000000932037,"date":"2026-02-09T16:00:00.000Z","cp":1553.35,"r_cp":1926.72},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000932037,"cp":1564.14,"r_cp":1940.22},{"stockId":1000000932037,"date":"2026-02-11T16:00:00.000Z","cp":1578.38,"r_cp":1959.25},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000932037,"cp":1542.96,"r_cp":1915.28},{"stockId":1000000932037,"date":"2026-02-23T16:00:00.000Z","cp":1589.27,"r_cp":1972.77},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000932037,"cp":1602.99,"r_cp":1989.8},{"stockId":1000000932037,"date":"2026-02-25T16:00:00.000Z","cp":1607.96,"r_cp":1995.97},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000932037,"cp":1627.72,"r_cp":2020.49},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000932037,"cp":1679.5,"r_cp":2084.77},{"stockId":1000000932037,"date":"2026-03-02T16:00:00.000Z","cp":1675.56,"r_cp":2079.88},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000932037,"cp":1696.18,"r_cp":2105.47},{"stockId":1000000932037,"date":"2026-03-04T16:00:00.000Z","cp":1720.92,"r_cp":2136.18},{"stockId":1000000932037,"date":"2026-03-05T16:00:00.000Z","cp":1715.48,"r_cp":2129.43},{"stockId":1000000932037,"date":"2026-03-08T16:00:00.000Z","cp":1739.77,"r_cp":2159.58},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000932037,"cp":1716.26,"r_cp":2130.82},{"stockId":1000000932037,"date":"2026-03-10T16:00:00.000Z","cp":1737.97,"r_cp":2157.76},{"stockId":1000000932037,"date":"2026-03-11T16:00:00.000Z","cp":1767.39,"r_cp":2194.3},{"stockId":1000000932037,"date":"2026-03-12T16:00:00.000Z","cp":1742.32,"r_cp":2163.17},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000932037,"cp":1698.53,"r_cp":2108.8},{"stockId":1000000932037,"date":"2026-03-16T16:00:00.000Z","cp":1665.68,"r_cp":2068.02},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000932037,"cp":1659.07,"r_cp":2059.81},{"stockId":1000000932037,"date":"2026-03-18T16:00:00.000Z","cp":1642.79,"r_cp":2039.61},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000932037,"cp":1620.53,"r_cp":2011.97},{"stockId":1000000932037,"date":"2026-03-22T16:00:00.000Z","cp":1595.37,"r_cp":1980.72},{"stockId":1000000932037,"date":"2026-03-23T16:00:00.000Z","cp":1620.8,"r_cp":2012.3},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000932037,"cp":1643.71,"r_cp":2040.74},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000932037,"cp":1627.63,"r_cp":2020.78},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000932037,"cp":1623.68,"r_cp":2015.87},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000932037,"cp":1616.18,"r_cp":2006.56},{"stockId":1000000932037,"date":"2026-03-30T16:00:00.000Z","cp":1578.63,"r_cp":1959.94},{"stockId":1000000932037,"date":"2026-03-31T16:00:00.000Z","cp":1588.22,"r_cp":1971.85},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000932037,"cp":1585.62,"r_cp":1968.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000932037,"cp":1559.82,"r_cp":1936.59},{"stockId":1000000932037,"date":"2026-04-06T16:00:00.000Z","cp":1564.89,"r_cp":1942.89},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000932037,"cp":1598.44,"r_cp":1984.53},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000932037,"cp":1596.01,"r_cp":1981.53},{"stockId":1000000932037,"date":"2026-04-09T16:00:00.000Z","cp":1595.63,"r_cp":1981.05},{"stockId":1000000932037,"date":"2026-04-12T16:00:00.000Z","cp":1593.92,"r_cp":1978.92},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000932037,"cp":1597.09,"r_cp":1982.86},{"stockId":1000000932037,"date":"2026-04-14T16:00:00.000Z","cp":1596.38,"r_cp":1981.98},{"stockId":1000000932037,"date":"2026-04-15T16:00:00.000Z","cp":1611.05,"r_cp":2000.2},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000932037,"cp":1604.9,"r_cp":1992.56},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000932037,"cp":1613.34,"r_cp":2003.04},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000932037,"cp":1621.66,"r_cp":2013.36},{"stockId":1000000932037,"date":"2026-04-21T16:00:00.000Z","cp":1617.06,"r_cp":2007.65},{"stockId":1000000932037,"date":"2026-04-22T16:00:00.000Z","cp":1627.61,"r_cp":2020.75},{"stockId":1000000932037,"date":"2026-04-23T16:00:00.000Z","cp":1614.67,"r_cp":2004.69},{"stockId":1000000932037,"date":"2026-04-26T16:00:00.000Z","cp":1603.9,"r_cp":1991.32},{"stockId":1000000932037,"date":"2026-04-27T16:00:00.000Z","cp":1604.22,"r_cp":1991.72},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000932037,"cp":1622.32,"r_cp":2014.19},{"stockId":1000000932037,"date":"2026-04-29T16:00:00.000Z","cp":1607.01,"r_cp":1995.17},{"stockId":1000000932037,"date":"2026-05-05T16:00:00.000Z","cp":1627.04,"r_cp":2020.04},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000932037,"cp":1626.84,"r_cp":2019.8},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000932037,"cp":1618.07,"r_cp":2008.91},{"stockId":1000000932037,"date":"2026-05-10T16:00:00.000Z","cp":1635.45,"r_cp":2030.48},{"stockId":1000000932037,"date":"2026-05-11T16:00:00.000Z","cp":1645,"r_cp":2042.35},{"stockId":1000000932037,"date":"2026-05-12T16:00:00.000Z","cp":1670.58,"r_cp":2074.1},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000932037,"cp":1630.72,"r_cp":2024.61},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000932037,"cp":1614.16,"r_cp":2004.05},{"stockId":1000000932037,"date":"2026-05-17T16:00:00.000Z","cp":1610.38,"r_cp":1999.36},{"stockId":1000000932037,"date":"2026-05-18T16:00:00.000Z","cp":1635.81,"r_cp":2030.94},{"stockId":1000000932037,"date":"2026-05-19T16:00:00.000Z","cp":1608.98,"r_cp":1999.01},{"stockId":1000000932037,"date":"2026-05-20T16:00:00.000Z","cp":1569.44,"r_cp":1949.88},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000932037,"cp":1577.92,"r_cp":1960.84},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000932037,"cp":1589.86,"r_cp":1975.68},{"stockId":1000000932037,"date":"2026-05-25T16:00:00.000Z","cp":1601.04,"r_cp":1989.57},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000932037,"cp":1592.72,"r_cp":1979.38},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000932037,"cp":1598.65,"r_cp":1986.9},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000932037,"cp":1614.49,"r_cp":2006.95},{"stockId":1000000932037,"date":"2026-05-31T16:00:00.000Z","cp":1632.59,"r_cp":2029.44},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000932037,"cp":1624.11,"r_cp":2018.91},{"stockId":1000000932037,"date":"2026-06-02T16:00:00.000Z","cp":1627.45,"r_cp":2023.06},{"stockId":1000000932037,"date":"2026-06-03T16:00:00.000Z","cp":1590.24,"r_cp":1976.8},{"stockId":1000000932037,"date":"2026-06-04T16:00:00.000Z","cp":1558.96,"r_cp":1937.92}]}