window.pageData = {"index":{"_id":1000000000685,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000685","csiCode":"000685","tickerId":685,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"科创芯片","lastUpdated":"2024-12-25T06:58:48.190Z","followedNum":416,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000685factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000685_Index_Methodology_cn.pdf","basicDate":"2019-12-30T16:00:00.000Z","basicIndex":1000,"description":"上证科创板芯片指数从科创板上市公司中选取业务涉及半导体材料和设备、芯片设计、芯片制造、芯片封装和测试相关的证券作为指数样本，以反映科创板代表性芯片产业上市公司证券的整体表现。","fullName":"上证科创板芯片指数","launchDate":"2022-06-12T16:00:00.000Z","rebalancingFrequency":"quarterly","hotSpot":"","series":"thematic","totalReturnIndexId":1000000685101,"constituentsMarkets":["a"],"memoNum":28,"pinyin":"kcxp","hotSpots":[""]},"startDate":"2024-04-07T21:00:41.643Z","endDate":"2026-04-07T21:00:41.643Z","stock":{"_id":3000000022726,"name":"博时上证科创板芯片交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"022726","tickerId":22726,"shortName":"博时上证科创板芯片ETF发起式联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-01-23T16:00:00.000Z","pinyin":"bsszkcbxpjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050050000,"indexId":1000000000685,"fundCollection":{"_id":4000050050000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"index":{"_id":1000000000685,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000685","tickerId":685,"name":"科创芯片","rebalancingFrequency":"quarterly","totalReturnIndexId":1000000685101},"managers":[{"_id":7121725247850,"name":"李庆阳","gender":"m","educationCode":"001002","resume":"李庆阳：男，硕士。2010年从华南理工大学硕士研究生毕业后加入博时基金管理有限公司，历任高级程序员、高级系统运维经理。2016年调任博时资本，任投资经理。2018年再次加入博时基金管理有限公司。现任博时创业板指数证券投资基金（2024年2月2日—至今）、博时上证超级大盘交易型开放式指数证券投资基金联接基金（2024年2月2日—至今）、上证超级大盘交易型开放式指数证券投资基金（2024年2月2日—至今）、博时中证港股通互联网交易型开放式指数证券投资基金（2024年2月8日—至今）、博时中证传媒指数型发起式证券投资基金（2024年3月5日—至今）、博时国证消费电子主题指数型发起式证券投资基金（2024年4月23日—至今）、博时中证全指通信设备指数型发起式证券投资基金（2024年5月7日—至今）、博时中证汽车零部件主题指数型发起式证券投资基金（2024年5月21日—至今）、博时中证信息技术应用创新产业指数型发起式证券投资基金（2024年6月4日—至今）、博时上证科创板芯片交易型开放式指数证券投资基金（2024年8月8日—至今）、博时上证科创板人工智能交易型开放式指数证券投资基金（2024年12月31日—至今）、博时上证科创板芯片交易型开放式指数证券投资基金发起式联接基金（2025年1月21日—至今）的基金经理。","tickerId":121725247850,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019459","exchange":"fm","cnInfoCode":"j101019459","lastUpdated":"2025-02-25T15:36:00.766Z","followedNum":0,"currency":"CNY","workingDate":"2024-02-01T16:00:00.000Z","fundCompanyId":4000050050000,"fundManagerSecondLevel":"company","pinyin":"lqy","appointmentDate":"2025-01-20T16:00:00.000Z"}],"targetFunds":[{"_id":3000000588990,"shortName":"博时上证科创板芯片ETF","stockType":"fund","stockCode":"588990","exchange":"sh","tickerId":588990}],"hotMetrics":{"fss":{"stockId":3000000022726,"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":2625},"fpr":{"stockId":3000000022726,"type":"fpr","f_p_r_m1_ssc":5712,"f_p_r_m1_ssrp":0.7172123971283488,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.026717557251908396,"f_p_r_m3_ssc":5573,"f_p_r_m3_ssrp":0.7796123474515434,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.7214611872146118,"f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.34386783982761715,"f_p_r_y1_ssc":4481,"f_p_r_y1_ssrp":0.1265625},"fp":{"stockId":3000000022726,"type":"fp","f_p_r_d1":0.0008822232024703336,"f_cagr_p_r_fs":0.45028000270489144,"f_cagr_p_r_fs_sic":20,"f_cagr_p_r_fs_sirp":0.9473684210526315,"f_p_r_m1":-0.07662245381335886,"f_p_r_m1_sic":20,"f_p_r_m1_sirp":0.6842105263157895,"last_data_date":"2026-04-06T16:00:00.000Z","f_p_r_m3":-0.07793282876064356,"f_p_r_m6":-0.07029153997495974,"f_p_r_fys":0.006779004454774196,"f_p_r_y1":0.64876295199831},"ff":{"stockId":3000000022726,"type":"ff","f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000022726,"type":"f_nlacan","f_nv_d":"2026-04-06T16:00:00.000Z","f_nv":1.5594,"f_nv_cr":0.01914907522384146},"f_as":{"stockId":3000000022726,"type":"f_as","f_tas":157613080.8186,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000022725,"__csrcFundId":14653,"stockCode":"022725","masterFundShortName":"博时上证科创板芯片ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":22725,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"博时上证科创板芯片ETF发起式联接A","lastUpdated":"2026-04-03T17:15:32.626Z","name":"博时上证科创板芯片交易型开放式指数证券投资基金发起式联接基金","pinyin":"bsszkcbxpjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050050000,"setUpAssetScale":11360126.37,"setUpDate":"2025-01-20T16:00:00.000Z","setUpShares":11360126.37,"inceptionDate":"2025-01-23T16:00:00.000Z","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000685}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"李庆阳","d":"基金经理","wy":15,"md":"李庆阳先生，硕士。2010年从华南理工大学硕士研究生毕业后加入博时基金管理有限公司，历任高级程序员、高级系统运维经理。2016年调任博时资本，任投资经理。2018年再次加入博时基金管理有限公司。现任博时创业板指数证券投资基金(2024年2月2日—至今)、上证超级大盘交易型开放式指数证券投资基金(2024年2月2日—至今)、博时上证超级大盘交易型开放式指数证券投资基金联接基金(2024年2月2日—至今)、博时中证港股通互联网交易型开放式指数证券投资基金(2024年2月8日—至今)、博时中证传媒指数型发起式证券投资基金(2024年3月5日—至今)、博时国证消费电子主题指数型发起式证券投资基金(2024年4月23日—至今)、博时中证全指通信设备指数型发起式证券投资基金(2024年5月7日—至今)、博时中证汽车零部件主题指数型发起式证券投资基金(2024年5月21日—至今)、博时中证信息技术应用创新产业指数型发起式证券投资基金(2024年6月4日—至今)、博时上证科创板芯片交易型开放式指数证券投资基金(2024年8月8日—至今)、博时上证科创板人工智能交易型开放式指数证券投资基金(2024年12月31日—至今)、博时上证科创板芯片交易型开放式指数证券投资基金发起式联接基金(2025年1月21日—至今)、博时上证科创板人工智能交易型开放式指数证券投资基金发起式联接基金(2025年3月11日—至今)、博时中证卫星产业指数型证券投资基金(2025年11月17日—至今)、博时中证港股通互联网交易型开放式指数证券投资基金发起式联接基金(2025年11月18日—至今)的基金经理。","ad":"2025-01-20T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"influencesList":[],"fundNetValueList":[{"date":"2025-01-23T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":0.9966},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":0.9673},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0277},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.042},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0318},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0537},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0251},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.021},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0358},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0146},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0501},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0466},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.1126},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.1206},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.1265},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.1493},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.1513},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0989},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0783},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.1043},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.1147},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.1498},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.1335},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.1345},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.131},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.125},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0947},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.1123},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.1083},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.1145},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0982},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0889},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0608},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0702},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0476},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0499},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0647},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0466},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0521},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0499},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0466},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0398},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":0.9458},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":0.9519},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":0.9974},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0084},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0508},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0526},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0432},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0518},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0599},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0493},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0581},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0533},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.054},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0433},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0398},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0425},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0475},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0583},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0702},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0697},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0623},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0352},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0392},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0355},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0399},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0234},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0195},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0223},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0244},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0181},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0149},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":0.9993},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0046},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":0.9955},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":0.9914},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0089},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":0.9966},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0078},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0085},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0288},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0271},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0292},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0088},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0066},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":0.9972},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":0.9971},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":0.9961},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":0.9886},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":0.9981},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":0.9997},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":0.9941},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":0.999},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0183},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0375},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0279},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0282},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0475},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0383},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0197},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.02},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0206},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0171},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.03},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.017},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0131},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0319},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0241},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0259},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0293},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0349},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0329},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0336},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0378},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0488},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0603},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0893},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0869},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.109},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0967},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0906},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0747},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.095},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.095},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.1029},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.1093},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.0892},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.097},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.1329},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.1468},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.1606},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.1819},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.2029},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.19},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.2418},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.2332},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.3465},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.3841},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.3653},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.3751},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.4758},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.4382},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.4565},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.4181},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.3995},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.3035},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.3462},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.3397},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.3062},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.3295},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.4171},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.4389},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.4461},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.4687},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.4908},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5111},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.4892},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5549},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5671},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.6242},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.6342},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.6124},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.6438},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.6773},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.726},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.6184},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.6555},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5751},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5953},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5804},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5162},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5228},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5705},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5717},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5597},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.6418},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.6702},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.6522},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.6589},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.6274},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5616},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.541},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5309},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5254},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5892},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.569},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5556},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5275},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5225},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5451},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.4982},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.496},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5108},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.4971},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.4818},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.4214},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.4278},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.4405},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.4702},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.4714},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.4916},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5008},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.4786},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.4701},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5025},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.4982},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5379},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5317},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5316},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5066},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5386},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.4904},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.4641},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5019},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.4815},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.4768},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5173},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5313},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5495},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5522},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5405},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5469},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5676},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5489},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.6223},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.6514},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.6912},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.7038},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.7179},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.7373},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.6724},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.7134},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.7388},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.7876},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.7744},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.7602},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.8291},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.8277},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.828},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.8007},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.8458},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.8597},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.7884},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.8133},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.7258},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.7497},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.7131},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.6898},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.6722},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.7288},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.7474},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.7226},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.7614},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.7579},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.7514},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.7658},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.7893},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.783},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.759},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.6614},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.6543},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.6855},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.6888},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.657},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.6987},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.6725},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.6514},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.6274},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.6607},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.6139},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.6469},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.6079},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.592},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5175},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5545},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5923},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5622},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5741},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5673},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5171},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5703},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5252},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5301},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022726,"lxr_nv_fc":1.5594}],"priceMetricsList":[{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000685,"cp":995.01,"r_cp":1004.89},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000685,"cp":968.03,"r_cp":977.65},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000685,"cp":966.84,"r_cp":976.45},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000685,"cp":972.2,"r_cp":981.86},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000685,"cp":986.79,"r_cp":996.59},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000685,"cp":957.95,"r_cp":967.46},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000685,"cp":989.93,"r_cp":999.76},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000685,"cp":979.34,"r_cp":989.07},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000685,"cp":947.27,"r_cp":956.68},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000685,"cp":951.92,"r_cp":961.38},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000685,"cp":949.83,"r_cp":959.27},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000685,"cp":971.86,"r_cp":981.53},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000685,"cp":972.38,"r_cp":982.05},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000685,"cp":1002.42,"r_cp":1012.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000685,"cp":1042.93,"r_cp":1053.3},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000685,"cp":1027.73,"r_cp":1037.95},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000685,"cp":1034.69,"r_cp":1044.98},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000685,"cp":1023.86,"r_cp":1034.05},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000685,"cp":1009.76,"r_cp":1019.8},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000685,"cp":1039.01,"r_cp":1049.35},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000685,"cp":1011.41,"r_cp":1021.47},{"stockId":1000000000685,"date":"2024-05-12T16:00:00.000Z","cp":994.72,"r_cp":1004.61},{"stockId":1000000000685,"date":"2024-05-13T16:00:00.000Z","cp":993.38,"r_cp":1003.26},{"stockId":1000000000685,"date":"2024-05-14T16:00:00.000Z","cp":981.61,"r_cp":991.37},{"stockId":1000000000685,"date":"2024-05-15T16:00:00.000Z","cp":985.54,"r_cp":995.34},{"stockId":1000000000685,"date":"2024-05-16T16:00:00.000Z","cp":1005.35,"r_cp":1015.35},{"stockId":1000000000685,"date":"2024-05-19T16:00:00.000Z","cp":1009.85,"r_cp":1019.89},{"stockId":1000000000685,"date":"2024-05-20T16:00:00.000Z","cp":998.12,"r_cp":1008.04},{"stockId":1000000000685,"date":"2024-05-21T16:00:00.000Z","cp":1003.41,"r_cp":1013.42},{"stockId":1000000000685,"date":"2024-05-22T16:00:00.000Z","cp":987.61,"r_cp":997.64},{"stockId":1000000000685,"date":"2024-05-23T16:00:00.000Z","cp":961.66,"r_cp":971.42},{"stockId":1000000000685,"date":"2024-05-26T16:00:00.000Z","cp":995.02,"r_cp":1005.13},{"stockId":1000000000685,"date":"2024-05-27T16:00:00.000Z","cp":993.2,"r_cp":1003.29},{"stockId":1000000000685,"date":"2024-05-28T16:00:00.000Z","cp":988,"r_cp":998.03},{"stockId":1000000000685,"date":"2024-05-29T16:00:00.000Z","cp":1008.1,"r_cp":1018.34},{"stockId":1000000000685,"date":"2024-05-30T16:00:00.000Z","cp":1009.37,"r_cp":1019.85},{"stockId":1000000000685,"date":"2024-06-02T16:00:00.000Z","cp":1028.55,"r_cp":1039.23},{"stockId":1000000000685,"date":"2024-06-03T16:00:00.000Z","cp":1026.31,"r_cp":1036.97},{"stockId":1000000000685,"date":"2024-06-04T16:00:00.000Z","cp":1024.72,"r_cp":1035.36},{"stockId":1000000000685,"date":"2024-06-05T16:00:00.000Z","cp":1016,"r_cp":1027.12},{"stockId":1000000000685,"date":"2024-06-06T16:00:00.000Z","cp":1015.28,"r_cp":1026.4},{"stockId":1000000000685,"date":"2024-06-10T16:00:00.000Z","cp":1063.62,"r_cp":1075.38},{"stockId":1000000000685,"date":"2024-06-11T16:00:00.000Z","cp":1060.35,"r_cp":1072.1},{"stockId":1000000000685,"date":"2024-06-12T16:00:00.000Z","cp":1075.15,"r_cp":1087.11},{"stockId":1000000000685,"date":"2024-06-13T16:00:00.000Z","cp":1067.86,"r_cp":1079.75},{"stockId":1000000000685,"date":"2024-06-16T16:00:00.000Z","cp":1085.11,"r_cp":1097.19},{"stockId":1000000000685,"date":"2024-06-17T16:00:00.000Z","cp":1083.43,"r_cp":1095.77},{"stockId":1000000000685,"date":"2024-06-18T16:00:00.000Z","cp":1086.48,"r_cp":1098.86},{"stockId":1000000000685,"date":"2024-06-19T16:00:00.000Z","cp":1102.34,"r_cp":1115.04},{"stockId":1000000000685,"date":"2024-06-20T16:00:00.000Z","cp":1107.9,"r_cp":1120.67},{"stockId":1000000000685,"date":"2024-06-23T16:00:00.000Z","cp":1073.19,"r_cp":1085.65},{"stockId":1000000000685,"date":"2024-06-24T16:00:00.000Z","cp":1027.55,"r_cp":1039.49},{"stockId":1000000000685,"date":"2024-06-25T16:00:00.000Z","cp":1050.29,"r_cp":1062.49},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000685,"cp":1027.34,"r_cp":1039.28},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000685,"cp":1026.57,"r_cp":1038.51},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000685,"cp":1022.77,"r_cp":1034.66},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000685,"cp":1007.25,"r_cp":1019.05},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000685,"cp":1022.72,"r_cp":1034.69},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000685,"cp":1002.45,"r_cp":1014.26},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000685,"cp":1009.09,"r_cp":1020.98},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000685,"cp":1006.48,"r_cp":1018.33},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000685,"cp":1043.93,"r_cp":1056.23},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000685,"cp":1043.78,"r_cp":1056.08},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000685,"cp":1052.21,"r_cp":1064.67},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000685,"cp":1052.72,"r_cp":1065.19},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000685,"cp":1063.14,"r_cp":1075.73},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000685,"cp":1100.61,"r_cp":1113.65},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000685,"cp":1092.58,"r_cp":1105.55},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000685,"cp":1098.21,"r_cp":1111.25},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000685,"cp":1127.2,"r_cp":1140.68},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000685,"cp":1130.98,"r_cp":1144.51},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000685,"cp":1073.07,"r_cp":1085.9},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000685,"cp":1062.93,"r_cp":1075.64},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000685,"cp":1055.31,"r_cp":1067.93},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000685,"cp":1063.54,"r_cp":1076.28},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000685,"cp":1042.35,"r_cp":1054.83},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000685,"cp":1056.86,"r_cp":1069.52},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000685,"cp":1109.03,"r_cp":1122.43},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000685,"cp":1114.8,"r_cp":1128.27},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000685,"cp":1083.68,"r_cp":1096.77},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000685,"cp":1034.48,"r_cp":1046.98},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000685,"cp":1047.32,"r_cp":1059.98},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000685,"cp":1035.2,"r_cp":1047.71},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000685,"cp":1043.83,"r_cp":1056.45},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000685,"cp":1041.91,"r_cp":1054.51},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000685,"cp":1038.53,"r_cp":1051.09},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000685,"cp":1046.4,"r_cp":1059.05},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000685,"cp":1029.3,"r_cp":1041.75},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000685,"cp":1038.63,"r_cp":1051.19},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000685,"cp":1034.32,"r_cp":1046.83},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000685,"cp":1033.6,"r_cp":1046.1},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000685,"cp":1015.53,"r_cp":1027.81},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000685,"cp":1015.57,"r_cp":1027.85},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000685,"cp":1002,"r_cp":1014.12},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000685,"cp":993.26,"r_cp":1005.27},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000685,"cp":988.38,"r_cp":1000.34},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000685,"cp":980.83,"r_cp":992.69},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000685,"cp":977.16,"r_cp":988.98},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000685,"cp":989.09,"r_cp":1001.06},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000685,"cp":1020.66,"r_cp":1033},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000685,"cp":983.25,"r_cp":995.14},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000685,"cp":986.43,"r_cp":998.37},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000685,"cp":980.42,"r_cp":992.28},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000685,"cp":971.74,"r_cp":983.5},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000685,"cp":959.67,"r_cp":971.28},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000685,"cp":953.61,"r_cp":965.15},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000685,"cp":965.07,"r_cp":976.75},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000685,"cp":963.73,"r_cp":975.38},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000685,"cp":953.11,"r_cp":964.65},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000685,"cp":946.22,"r_cp":957.67},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000685,"cp":933.27,"r_cp":944.57},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000685,"cp":938.41,"r_cp":949.84},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000685,"cp":932.28,"r_cp":943.64},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000685,"cp":922.47,"r_cp":933.71},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000685,"cp":961.69,"r_cp":973.4},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000685,"cp":963.99,"r_cp":975.74},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000685,"cp":1004.71,"r_cp":1016.95},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000685,"cp":1074.86,"r_cp":1087.96},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000685,"cp":1279.26,"r_cp":1294.85},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000685,"cp":1533.45,"r_cp":1552.13},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000685,"cp":1568.37,"r_cp":1587.48},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000685,"cp":1467.17,"r_cp":1485.05},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000685,"cp":1367.66,"r_cp":1384.35},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000685,"cp":1418.8,"r_cp":1436.12},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000685,"cp":1374.46,"r_cp":1391.23},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000685,"cp":1339.8,"r_cp":1356.15},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000685,"cp":1352.14,"r_cp":1368.64},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000685,"cp":1544.71,"r_cp":1563.56},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000685,"cp":1581.79,"r_cp":1601.1},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000685,"cp":1547.19,"r_cp":1566.07},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000685,"cp":1524.31,"r_cp":1542.92},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000685,"cp":1530.44,"r_cp":1549.11},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000685,"cp":1539.42,"r_cp":1558.26},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000685,"cp":1531.95,"r_cp":1550.69},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000685,"cp":1517.63,"r_cp":1536.2},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000685,"cp":1495.35,"r_cp":1513.65},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000685,"cp":1529.47,"r_cp":1548.19},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000685,"cp":1462.14,"r_cp":1480.03},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000685,"cp":1494,"r_cp":1512.32},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000685,"cp":1570.3,"r_cp":1589.55},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000685,"cp":1585.3,"r_cp":1604.74},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000685,"cp":1641.47,"r_cp":1661.59},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000685,"cp":1638.86,"r_cp":1658.94},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000685,"cp":1743.85,"r_cp":1765.22},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000685,"cp":1699.14,"r_cp":1719.97},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000685,"cp":1713.44,"r_cp":1734.44},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000685,"cp":1654.08,"r_cp":1674.36},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000685,"cp":1574.26,"r_cp":1593.55},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000685,"cp":1547.27,"r_cp":1566.23},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000685,"cp":1602.56,"r_cp":1622.2},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000685,"cp":1604.73,"r_cp":1624.41},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000685,"cp":1621.49,"r_cp":1641.37},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000685,"cp":1552.5,"r_cp":1571.55},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000685,"cp":1534.58,"r_cp":1553.4},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000685,"cp":1526.57,"r_cp":1545.3},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000685,"cp":1587.06,"r_cp":1606.53},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000685,"cp":1588.8,"r_cp":1608.29},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000685,"cp":1628.32,"r_cp":1648.29},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000685,"cp":1634.6,"r_cp":1654.66},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000685,"cp":1611.75,"r_cp":1631.52},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000685,"cp":1606.1,"r_cp":1625.8},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000685,"cp":1609.58,"r_cp":1629.32},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000685,"cp":1628.49,"r_cp":1648.47},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000685,"cp":1600.65,"r_cp":1620.29},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000685,"cp":1616.55,"r_cp":1636.38},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000685,"cp":1613.34,"r_cp":1633.13},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000685,"cp":1627.94,"r_cp":1648},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000685,"cp":1598.87,"r_cp":1618.58},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000685,"cp":1565.81,"r_cp":1585.11},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000685,"cp":1546.06,"r_cp":1565.11},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000685,"cp":1588.9,"r_cp":1608.48},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000685,"cp":1619.24,"r_cp":1639.19},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000685,"cp":1683.11,"r_cp":1703.86},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000685,"cp":1650.38,"r_cp":1670.72},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000685,"cp":1681.13,"r_cp":1701.84},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000685,"cp":1688.59,"r_cp":1709.4},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000685,"cp":1719.13,"r_cp":1740.32},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000685,"cp":1694.25,"r_cp":1715.13},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000685,"cp":1689.5,"r_cp":1710.32},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000685,"cp":1619.93,"r_cp":1639.9},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000685,"cp":1556.47,"r_cp":1575.65},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000685,"cp":1529.4,"r_cp":1548.25},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000685,"cp":1519.93,"r_cp":1538.66},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000685,"cp":1591.25,"r_cp":1610.87},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000685,"cp":1594.72,"r_cp":1614.38},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000685,"cp":1590.1,"r_cp":1609.71},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000685,"cp":1581.98,"r_cp":1601.49},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000685,"cp":1579.46,"r_cp":1598.93},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000685,"cp":1633.71,"r_cp":1653.85},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000685,"cp":1633.7,"r_cp":1653.84},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000685,"cp":1576.1,"r_cp":1595.54},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000685,"cp":1612.05,"r_cp":1631.93},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000685,"cp":1608.53,"r_cp":1628.37},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000685,"cp":1636.38,"r_cp":1656.56},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000685,"cp":1637.53,"r_cp":1657.72},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000685,"cp":1613.65,"r_cp":1633.55},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000685,"cp":1628.42,"r_cp":1648.49},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000685,"cp":1577.6,"r_cp":1597.05},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000685,"cp":1613.68,"r_cp":1633.57},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000685,"cp":1676.42,"r_cp":1697.09},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000685,"cp":1682.94,"r_cp":1703.69},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000685,"cp":1708.1,"r_cp":1729.16},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000685,"cp":1689.4,"r_cp":1710.23},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000685,"cp":1728.42,"r_cp":1749.73},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000685,"cp":1677.29,"r_cp":1697.97},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000685,"cp":1669.1,"r_cp":1689.67},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000685,"cp":1697.46,"r_cp":1718.39},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000685,"cp":1659.95,"r_cp":1680.41},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000685,"cp":1722.89,"r_cp":1744.13},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000685,"cp":1716.85,"r_cp":1738.02},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000685,"cp":1834.94,"r_cp":1857.57},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000685,"cp":1849.33,"r_cp":1872.13},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000685,"cp":1859.36,"r_cp":1882.28},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000685,"cp":1901.87,"r_cp":1925.32},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000685,"cp":1905.56,"r_cp":1929.06},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000685,"cp":1806.24,"r_cp":1828.51},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000685,"cp":1769.09,"r_cp":1790.91},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000685,"cp":1813.91,"r_cp":1836.28},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000685,"cp":1832.11,"r_cp":1854.7},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000685,"cp":1893.75,"r_cp":1917.1},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000685,"cp":1865.64,"r_cp":1888.65},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000685,"cp":1867.25,"r_cp":1890.27},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000685,"cp":1860.81,"r_cp":1883.75},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000685,"cp":1850.32,"r_cp":1873.13},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000685,"cp":1795.18,"r_cp":1817.31},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000685,"cp":1826.51,"r_cp":1849.03},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000685,"cp":1819.54,"r_cp":1841.97},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000685,"cp":1830.23,"r_cp":1852.79},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000685,"cp":1801.75,"r_cp":1823.96},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000685,"cp":1785.64,"r_cp":1807.66},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000685,"cp":1736.91,"r_cp":1758.33},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000685,"cp":1753.36,"r_cp":1774.98},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000685,"cp":1714.67,"r_cp":1735.81},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000685,"cp":1718.85,"r_cp":1740.04},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000685,"cp":1743.92,"r_cp":1765.42},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000685,"cp":1712.67,"r_cp":1733.78},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000685,"cp":1722.2,"r_cp":1743.43},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000685,"cp":1718.33,"r_cp":1739.51},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000685,"cp":1712.71,"r_cp":1733.82},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000685,"cp":1700.83,"r_cp":1721.8},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000685,"cp":1537.85,"r_cp":1556.81},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000685,"cp":1547.29,"r_cp":1566.37},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000685,"cp":1625.41,"r_cp":1645.45},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000685,"cp":1646.9,"r_cp":1667.2},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000685,"cp":1724.87,"r_cp":1746.13},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000685,"cp":1728.04,"r_cp":1749.34},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000685,"cp":1712.11,"r_cp":1733.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000685,"cp":1727.07,"r_cp":1748.36},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000685,"cp":1741.35,"r_cp":1762.82},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000685,"cp":1722.9,"r_cp":1744.14},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000685,"cp":1738.5,"r_cp":1759.93},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000685,"cp":1730.13,"r_cp":1751.46},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000685,"cp":1731.44,"r_cp":1752.79},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000685,"cp":1712.89,"r_cp":1734.06},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000685,"cp":1707.01,"r_cp":1728.11},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000685,"cp":1711.73,"r_cp":1732.89},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000685,"cp":1720.45,"r_cp":1741.72},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000685,"cp":1739.34,"r_cp":1760.95},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000685,"cp":1760.24,"r_cp":1782.1},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000685,"cp":1759.37,"r_cp":1781.22},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000685,"cp":1746.57,"r_cp":1768.27},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000685,"cp":1699.26,"r_cp":1720.36},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000685,"cp":1706.4,"r_cp":1727.59},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000685,"cp":1699.96,"r_cp":1721.08},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000685,"cp":1707.7,"r_cp":1728.91},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000685,"cp":1678.91,"r_cp":1699.76},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000685,"cp":1671.91,"r_cp":1692.99},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000685,"cp":1676.79,"r_cp":1697.94},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000685,"cp":1680.5,"r_cp":1701.74},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000685,"cp":1669.68,"r_cp":1690.78},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000685,"cp":1664.14,"r_cp":1685.17},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000685,"cp":1637.18,"r_cp":1657.93},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000685,"cp":1646.47,"r_cp":1667.34},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000685,"cp":1630.83,"r_cp":1651.5},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000685,"cp":1623.63,"r_cp":1644.21},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000685,"cp":1654.05,"r_cp":1675.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000685,"cp":1632,"r_cp":1653.4},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000685,"cp":1651.59,"r_cp":1673.25},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000685,"cp":1652.73,"r_cp":1674.47},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000685,"cp":1687.97,"r_cp":1710.17},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000685,"cp":1685.17,"r_cp":1707.34},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000685,"cp":1688.82,"r_cp":1711.03},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000685,"cp":1653.38,"r_cp":1675.12},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000685,"cp":1649.64,"r_cp":1671.34},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000685,"cp":1633.02,"r_cp":1654.55},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000685,"cp":1632.36,"r_cp":1653.92},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000685,"cp":1631,"r_cp":1652.6},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000685,"cp":1617.95,"r_cp":1639.38},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000685,"cp":1634.56,"r_cp":1656.27},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000685,"cp":1637.07,"r_cp":1658.99},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000685,"cp":1627.4,"r_cp":1649.18},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000685,"cp":1636.17,"r_cp":1658.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000685,"cp":1669.74,"r_cp":1692.1},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000685,"cp":1702.95,"r_cp":1725.79},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000685,"cp":1686.42,"r_cp":1709.03},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000685,"cp":1687.07,"r_cp":1709.69},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000685,"cp":1720.67,"r_cp":1743.8},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000685,"cp":1704.74,"r_cp":1727.66},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000685,"cp":1671.68,"r_cp":1694.3},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000685,"cp":1671.93,"r_cp":1694.76},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000685,"cp":1673,"r_cp":1695.87},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000685,"cp":1666.95,"r_cp":1689.74},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000685,"cp":1689.29,"r_cp":1712.42},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000685,"cp":1666.6,"r_cp":1689.55},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000685,"cp":1659.7,"r_cp":1682.75},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000685,"cp":1692.46,"r_cp":1715.96},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000685,"cp":1679.08,"r_cp":1702.39},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000685,"cp":1682.28,"r_cp":1705.64},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000685,"cp":1688.26,"r_cp":1711.7},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000685,"cp":1697.82,"r_cp":1721.43},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000685,"cp":1694.49,"r_cp":1718.06},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000685,"cp":1695.86,"r_cp":1719.45},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000685,"cp":1703.3,"r_cp":1726.99},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000685,"cp":1722.47,"r_cp":1746.42},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000685,"cp":1742.41,"r_cp":1766.65},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000685,"cp":1792.95,"r_cp":1817.88},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000685,"cp":1788.89,"r_cp":1813.77},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000685,"cp":1827.82,"r_cp":1853.24},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000685,"cp":1806.39,"r_cp":1831.52},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000685,"cp":1795.68,"r_cp":1820.66},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000685,"cp":1768.03,"r_cp":1792.72},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000685,"cp":1803.52,"r_cp":1828.7},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000685,"cp":1803.44,"r_cp":1828.62},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000685,"cp":1817.4,"r_cp":1842.77},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000685,"cp":1828.59,"r_cp":1854.12},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000685,"cp":1793.95,"r_cp":1819},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000685,"cp":1807.87,"r_cp":1833.12},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000685,"cp":1870.68,"r_cp":1896.8},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000685,"cp":1894.74,"r_cp":1921.19},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000685,"cp":1918.7,"r_cp":1945.49},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000685,"cp":1955.94,"r_cp":1983.25},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000685,"cp":1993.15,"r_cp":2020.98},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000685,"cp":1970.41,"r_cp":1997.92},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000685,"cp":2063.78,"r_cp":2092.6},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000685,"cp":2048.94,"r_cp":2077.55},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000685,"cp":2254.83,"r_cp":2286.31},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000685,"cp":2331.26,"r_cp":2363.8},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000685,"cp":2291.03,"r_cp":2323.02},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000685,"cp":2310.61,"r_cp":2342.87},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000685,"cp":2505.86,"r_cp":2540.85},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000685,"cp":2428.43,"r_cp":2462.33},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000685,"cp":2465.95,"r_cp":2500.38},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000685,"cp":2391.73,"r_cp":2425.12},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000685,"cp":2357.87,"r_cp":2390.79},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000685,"cp":2173.43,"r_cp":2203.78},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000685,"cp":2247.77,"r_cp":2279.15},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000685,"cp":2235.6,"r_cp":2266.82},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000685,"cp":2177.22,"r_cp":2207.62},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000685,"cp":2219.08,"r_cp":2250.06},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000685,"cp":2376.6,"r_cp":2409.78},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000685,"cp":2426.35,"r_cp":2460.22},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000685,"cp":2438.81,"r_cp":2472.86},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000685,"cp":2477.46,"r_cp":2512.05},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000685,"cp":2516.33,"r_cp":2551.47},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000685,"cp":2553.41,"r_cp":2589.06},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000685,"cp":2514.19,"r_cp":2549.38},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000685,"cp":2636.85,"r_cp":2673.75},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000685,"cp":2652.73,"r_cp":2689.85},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000685,"cp":2763.9,"r_cp":2802.58},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000685,"cp":2782.26,"r_cp":2821.2},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000685,"cp":2741.74,"r_cp":2780.15},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000685,"cp":2799.01,"r_cp":2838.22},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000685,"cp":2859.52,"r_cp":2899.58},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000685,"cp":2945.14,"r_cp":2986.41},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000685,"cp":2747.66,"r_cp":2786.16},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000685,"cp":2818.23,"r_cp":2857.72},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000685,"cp":2670.35,"r_cp":2707.77},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000685,"cp":2706.51,"r_cp":2744.43},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000685,"cp":2680.03,"r_cp":2717.58},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000685,"cp":2567.04,"r_cp":2603.03},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000685,"cp":2578.27,"r_cp":2614.42},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000685,"cp":2662.73,"r_cp":2700.07},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000685,"cp":2664.9,"r_cp":2702.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000685,"cp":2643.5,"r_cp":2680.98},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000685,"cp":2791.35,"r_cp":2830.92},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000685,"cp":2842.65,"r_cp":2882.95},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000685,"cp":2810.83,"r_cp":2850.68},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000685,"cp":2823.14,"r_cp":2863.16},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000685,"cp":2766.88,"r_cp":2806.1},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000685,"cp":2647.82,"r_cp":2685.36},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000685,"cp":2609.16,"r_cp":2646.15},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000685,"cp":2590.72,"r_cp":2627.44},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000685,"cp":2579.62,"r_cp":2616.19},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000685,"cp":2695.4,"r_cp":2733.61},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000685,"cp":2656.31,"r_cp":2693.96},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000685,"cp":2630.05,"r_cp":2667.33},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000685,"cp":2578.73,"r_cp":2615.28},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000685,"cp":2567.89,"r_cp":2604.29},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000685,"cp":2608.68,"r_cp":2645.66},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000685,"cp":2525.25,"r_cp":2561.05},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000685,"cp":2521.34,"r_cp":2557.08},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000685,"cp":2548.77,"r_cp":2584.91},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000685,"cp":2524.04,"r_cp":2559.82},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000685,"cp":2496.91,"r_cp":2532.31},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000685,"cp":2387.85,"r_cp":2421.7},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000685,"cp":2399.35,"r_cp":2433.36},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000685,"cp":2421.37,"r_cp":2455.7},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000685,"cp":2474.05,"r_cp":2509.12},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000685,"cp":2475.39,"r_cp":2510.48},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000685,"cp":2511.43,"r_cp":2547.04},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000685,"cp":2528.08,"r_cp":2563.91},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000685,"cp":2488.6,"r_cp":2523.88},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000685,"cp":2473.51,"r_cp":2508.62},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000685,"cp":2531.27,"r_cp":2567.21},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000685,"cp":2523.47,"r_cp":2559.3},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000685,"cp":2595.05,"r_cp":2631.89},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000685,"cp":2583.76,"r_cp":2620.44},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000685,"cp":2583.93,"r_cp":2620.62},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000685,"cp":2539.52,"r_cp":2575.57},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000685,"cp":2592.78,"r_cp":2629.59},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000685,"cp":2507.65,"r_cp":2543.26},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000685,"cp":2460.64,"r_cp":2495.58},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000685,"cp":2529.19,"r_cp":2565.1},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000685,"cp":2492.99,"r_cp":2528.38},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000685,"cp":2484.64,"r_cp":2519.92},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000685,"cp":2556.85,"r_cp":2593.15},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000685,"cp":2581.36,"r_cp":2618.01},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000685,"cp":2614.3,"r_cp":2651.42},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000685,"cp":2619.15,"r_cp":2656.33},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000685,"cp":2598.27,"r_cp":2635.16},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000685,"cp":2609.89,"r_cp":2646.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000685,"cp":2647.14,"r_cp":2684.72},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000685,"cp":2613.41,"r_cp":2650.52},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000685,"cp":2738.59,"r_cp":2777.48},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000685,"cp":2789.93,"r_cp":2829.54},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000685,"cp":2861.36,"r_cp":2901.99},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000685,"cp":2881.97,"r_cp":2922.89},{"stockId":1000000000685,"date":"2026-01-08T16:00:00.000Z","cp":2908.04,"r_cp":2949.33},{"stockId":1000000000685,"date":"2026-01-11T16:00:00.000Z","cp":2942.96,"r_cp":2984.74},{"stockId":1000000000685,"date":"2026-01-12T16:00:00.000Z","cp":2828.41,"r_cp":2868.56},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000000685,"cp":2901.8,"r_cp":2943},{"stockId":1000000000685,"date":"2026-01-14T16:00:00.000Z","cp":2947.82,"r_cp":2989.67},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000685,"cp":3035.66,"r_cp":3078.76},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000000685,"cp":3011.87,"r_cp":3054.63},{"stockId":1000000000685,"date":"2026-01-19T16:00:00.000Z","cp":2986.15,"r_cp":3028.55},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000685,"cp":3111.82,"r_cp":3156},{"stockId":1000000000685,"date":"2026-01-21T16:00:00.000Z","cp":3109.54,"r_cp":3153.69},{"stockId":1000000000685,"date":"2026-01-22T16:00:00.000Z","cp":3108.97,"r_cp":3153.11},{"stockId":1000000000685,"date":"2026-01-25T16:00:00.000Z","cp":3058.22,"r_cp":3101.64},{"stockId":1000000000685,"date":"2026-01-26T16:00:00.000Z","cp":3148.18,"r_cp":3192.88},{"stockId":1000000000685,"date":"2026-01-27T16:00:00.000Z","cp":3173.22,"r_cp":3218.27},{"stockId":1000000000685,"date":"2026-01-28T16:00:00.000Z","cp":3043.52,"r_cp":3086.83},{"stockId":1000000000685,"date":"2026-01-29T16:00:00.000Z","cp":3088.72,"r_cp":3132.68},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000685,"cp":2931.23,"r_cp":2972.95},{"stockId":1000000000685,"date":"2026-02-02T16:00:00.000Z","cp":2973.48,"r_cp":3015.8},{"stockId":1000000000685,"date":"2026-02-03T16:00:00.000Z","cp":2907.99,"r_cp":2949.38},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000685,"cp":2865.98,"r_cp":2906.76},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000685,"cp":2834.43,"r_cp":2874.76},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000685,"cp":2936.25,"r_cp":2978.04},{"stockId":1000000000685,"date":"2026-02-09T16:00:00.000Z","cp":2970.44,"r_cp":3012.72},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000685,"cp":2925.29,"r_cp":2966.92},{"stockId":1000000000685,"date":"2026-02-11T16:00:00.000Z","cp":2995.07,"r_cp":3037.69},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000685,"cp":2988.77,"r_cp":3031.31},{"stockId":1000000000685,"date":"2026-02-23T16:00:00.000Z","cp":2977.74,"r_cp":3020.11},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000685,"cp":3003.69,"r_cp":3046.44},{"stockId":1000000000685,"date":"2026-02-25T16:00:00.000Z","cp":3045.64,"r_cp":3088.98},{"stockId":1000000000685,"date":"2026-02-26T16:00:00.000Z","cp":3034.25,"r_cp":3077.43},{"stockId":1000000000685,"date":"2026-03-01T16:00:00.000Z","cp":2991.19,"r_cp":3033.76},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000685,"cp":2817.06,"r_cp":2857.16},{"stockId":1000000000685,"date":"2026-03-03T16:00:00.000Z","cp":2804.31,"r_cp":2844.22},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000685,"cp":2860.01,"r_cp":2900.71},{"stockId":1000000000685,"date":"2026-03-05T16:00:00.000Z","cp":2865.96,"r_cp":2906.75},{"stockId":1000000000685,"date":"2026-03-08T16:00:00.000Z","cp":2809.13,"r_cp":2849.11},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000685,"cp":2884.51,"r_cp":2925.56},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000685,"cp":2837.49,"r_cp":2877.87},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000685,"cp":2799.7,"r_cp":2839.54},{"stockId":1000000000685,"date":"2026-03-12T16:00:00.000Z","cp":2756.89,"r_cp":2796.13},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000000685,"cp":2816.75,"r_cp":2856.83},{"stockId":1000000000685,"date":"2026-03-16T16:00:00.000Z","cp":2732.81,"r_cp":2771.7},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000685,"cp":2792.06,"r_cp":2831.8},{"stockId":1000000000685,"date":"2026-03-18T16:00:00.000Z","cp":2722.27,"r_cp":2761.02},{"stockId":1000000000685,"date":"2026-03-19T16:00:00.000Z","cp":2693.81,"r_cp":2732.14},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000685,"cp":2561.73,"r_cp":2598.19},{"stockId":1000000000685,"date":"2026-03-23T16:00:00.000Z","cp":2627.86,"r_cp":2665.26},{"stockId":1000000000685,"date":"2026-03-24T16:00:00.000Z","cp":2695.04,"r_cp":2733.4},{"stockId":1000000000685,"date":"2026-03-25T16:00:00.000Z","cp":2641.36,"r_cp":2678.95},{"stockId":1000000000685,"date":"2026-03-26T16:00:00.000Z","cp":2662.78,"r_cp":2700.68},{"stockId":1000000000685,"date":"2026-03-29T16:00:00.000Z","cp":2650.85,"r_cp":2688.57},{"stockId":1000000000685,"date":"2026-03-30T16:00:00.000Z","cp":2561.38,"r_cp":2597.84},{"stockId":1000000000685,"date":"2026-03-31T16:00:00.000Z","cp":2656.36,"r_cp":2694.16},{"stockId":1000000000685,"date":"2026-04-01T16:00:00.000Z","cp":2576.04,"r_cp":2612.7},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000685,"cp":2585.01,"r_cp":2621.8},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000685,"cp":2637.56,"r_cp":2675.09}]}