window.pageData = {"index":{"_id":1000000931395,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931395","tickerId":931395,"source":"csi","fsTableType":"hybrid","currency":"CNY","name":"沪港深300","csiCode":"931395","constituentsMarkets":["a","h"],"series":"size","launchDate":"2020-01-13T16:00:00.000Z","lastUpdated":"2024-12-25T07:37:02.337Z","followedNum":501,"description":"中证沪港深300指数从内地与香港市场中选取流动性较好、市值较大的300只上市公司证券作为指数样本，以反映内地与香港市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931395factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180550-931395_Index_Methodology_cn.pdf","basicDate":"2014-11-13T16:00:00.000Z","basicIndex":1000,"fullName":"中证沪港深300指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000000921395,"pinyin":"hgs300","memoNum":5,"hotSpots":[null]},"startDate":"2024-05-22T22:44:15.505Z","endDate":"2026-05-22T22:44:15.505Z","stock":{"_id":3000000023204,"name":"兴全中证沪港深300指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"023204","tickerId":23204,"shortName":"兴全中证沪港深300指数增强C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-04-02T16:00:00.000Z","pinyin":"xqzzhgs300zszqxzqtzjj","fundCollectionId":4000050310000,"followedNum":0,"indexId":1000000931395,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931395","tickerId":931395,"name":"沪港深300","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50310000","tickerId":50310000,"name":"兴证全球基金管理有限公司"},"managers":[{"name":"田大伟","stockType":"fund_manager","stockCode":"8801382035","exchange":"fm","tickerId":200423140010}],"hotMetrics":{"fss":{"stockId":3000000023204,"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":1138},"fpr":{"stockId":3000000023204,"type":"fpr","f_cagr_p_r_fs_ssc":5904,"f_cagr_p_r_fs_ssrp":0.24817889208876842,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.5805731937532178,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.5923846288822601,"f_p_r_m6_ssc":5414,"f_p_r_m6_ssrp":0.6696840938481433,"f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.6518691588785047,"f_p_r_y1_ssc":4647,"f_p_r_y1_ssrp":0.7096427034007748},"fp":{"stockId":3000000023204,"type":"fp","last_data_date":"2026-05-20T16:00:00.000Z","f_cagr_p_r_fs":0.1991185328198637,"f_p_r_m1":-0.002599301437738566,"f_p_r_m3":0.0056511056511057145,"f_p_r_m6":0.055894745893885656,"f_p_r_fys":0.02692983189763276,"f_p_r_y1":0.1506887826820349},"ff":{"stockId":3000000023204,"type":"ff","f_fr_d":"2025-11-30T16:00:00.000Z","f_m_fr":0.008,"f_c_fr":0.0015,"f_mac_fr":0.0095},"f_nlacan":{"stockId":3000000023204,"type":"f_nlacan","f_nv_d":"2026-05-20T16:00:00.000Z","f_nv":1.2279,"f_nv_cr":-0.010476267225400737},"f_as":{"stockId":3000000023204,"type":"f_as","f_tas":85340809.81,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000023203,"__csrcFundId":14856,"stockCode":"023203","masterFundShortName":"兴全中证沪港深300指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":23203,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"兴全中证沪港深300指数增强(023203)","lastUpdated":"2026-05-22T17:15:42.631Z","name":"兴全中证沪港深300指数增强型证券投资基金","pinyin":"xqzzhgs300zszqxzqtzjj","fundCollectionId":4000050310000,"__indexSourceEastMoney":1,"setUpAssetScale":105026771.97,"setUpDate":"2025-03-31T16:00:00.000Z","setUpShares":105026771.97,"inceptionDate":"2025-04-02T16:00:00.000Z","__indexSourceCsi":1,"followedNum":0,"indexFundFlag":1,"indexId":1000000931395}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023203,"stockId":300750,"holdings":13000,"marketCap":5222100,"netValueRatio":0.0447,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023203,"stockId":1000000000000700,"holdings":9800,"marketCap":4188008,"netValueRatio":0.0359,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023203,"stockId":600519,"holdings":2300,"marketCap":3335000,"netValueRatio":0.0286,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023203,"stockId":1000000000000005,"holdings":28400,"marketCap":3154533,"netValueRatio":0.027,"quarterlyChange":0.056550939542483025,"stock":{"stockCode":"00005","exchange":"hk","stockType":"company","tickerId":5,"name":"汇丰控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023203,"stockId":1000000000009988,"holdings":28900,"marketCap":3036553,"netValueRatio":0.026,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023203,"stockId":601899,"holdings":78900,"marketCap":2581608,"netValueRatio":0.0221,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023203,"stockId":601318,"holdings":38000,"marketCap":2157640,"netValueRatio":0.0185,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023203,"stockId":601138,"holdings":38900,"marketCap":2001794,"netValueRatio":0.0171,"quarterlyChange":-0.16619693163324978,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023203,"stockId":688256,"holdings":1884,"marketCap":1851972,"netValueRatio":0.0159,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023203,"stockId":601398,"holdings":229200,"marketCap":1751088,"netValueRatio":0.015,"quarterlyChange":-0.036569987389659775,"stock":{"stockCode":"601398","exchange":"sh","stockType":"company","tickerId":601398,"name":"工商银行"}}],"bondHoldings":[{"_id":"69e8fbc41398d79843003e1a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023203,"stockCode":"220203","stockName":"22国开03","holdings":100000,"marketCap":10138136,"netValueRatio":0.0868,"lastUpdated":"2026-04-22T16:48:04.531Z"}]},"influencesList":[],"fundNetValueList":[{"date":"2025-04-02T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":0.9998},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0082},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0155},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0252},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.026},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0347},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0366},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0412},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0424},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0607},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0587},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0732},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0616},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0582},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0542},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0611},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0671},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0641},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0589},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0508},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0482},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0467},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0555},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0473},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.051},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0578},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.062},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0608},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0659},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0632},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0709},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0706},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0651},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0695},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0694},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0692},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0574},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0603},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0618},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0734},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0856},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0861},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.083},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0818},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0851},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0871},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0891},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0924},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0915},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0974},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0918},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.097},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1013},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1045},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1082},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1033},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1073},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1149},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1233},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1297},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1342},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.14},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.132},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1354},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1371},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1324},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1125},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1078},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.113},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.122},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.125},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1273},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1248},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1256},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1281},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1388},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1378},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1409},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1408},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1349},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1486},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1515},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1655},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1831},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1784},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1614},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1655},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1703},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1784},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1731},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1617},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1498},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1648},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1733},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1728},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1733},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1851},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.183},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1834},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.178},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1878},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1708},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1734},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.172},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1683},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1775},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.179},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1709},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1876},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1922},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2075},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1925},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1853},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1752},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1895},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1919},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1679},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1761},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.187},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1829},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1894},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1997},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2131},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2062},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2124},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2086},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.191},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1941},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1885},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1901},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2091},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2039},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.213},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2073},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.214},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2227},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2049},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1966},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1863},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1904},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1871},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1629},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1656},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1746},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1784},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1764},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1771},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1909},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1894},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1827},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.186},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1937},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1954},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1897},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1901},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1857},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1953},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1896},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1773},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1919},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1915},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1959},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2005},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2021},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.203},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2022},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1967},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2001},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1957},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2169},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2361},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2325},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2213},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2269},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2364},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.239},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2376},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2397},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.238},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2349},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2322},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2358},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.232},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2296},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2319},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2394},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2498},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2548},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2407},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.214},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.225},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2345},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2316},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2235},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2421},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2427},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2411},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2396},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.221},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2302},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2376},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2312},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2313},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2298},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2154},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1985},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2077},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2137},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1982},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2179},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2208},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2159},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.209},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2114},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2083},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.214},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1899},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1833},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1455},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.167},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1826},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1708},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1759},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1697},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.165},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1845},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1732},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1656},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1656},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1991},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1917},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.203},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2001},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2118},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2134},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2231},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2154},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2248},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2311},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2314},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2266},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2269},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2242},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2229},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2375},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.235},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2506},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2569},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2496},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.263},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2608},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2723},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2583},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2464},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2422},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2496},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2409},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2279}],"priceMetricsList":[{"stockId":1000000931395,"date":"2024-05-23T16:00:00.000Z","cp":1317.8939,"r_cp":1665.8},{"stockId":1000000931395,"date":"2024-05-26T16:00:00.000Z","cp":1330.9489,"r_cp":1682.56},{"stockId":1000000931395,"date":"2024-05-27T16:00:00.000Z","cp":1323.8618,"r_cp":1673.96},{"stockId":1000000931395,"date":"2024-05-28T16:00:00.000Z","cp":1319.0578,"r_cp":1668.34},{"stockId":1000000931395,"date":"2024-05-29T16:00:00.000Z","cp":1309.1362,"r_cp":1656.17},{"stockId":1000000931395,"date":"2024-05-30T16:00:00.000Z","cp":1302.2339,"r_cp":1647.55},{"stockId":1000000931395,"date":"2024-06-02T16:00:00.000Z","cp":1311.0712,"r_cp":1658.81},{"stockId":1000000931395,"date":"2024-06-03T16:00:00.000Z","cp":1319.3171,"r_cp":1669.38},{"stockId":1000000931395,"date":"2024-06-04T16:00:00.000Z","cp":1313.6813,"r_cp":1663.02},{"stockId":1000000931395,"date":"2024-06-05T16:00:00.000Z","cp":1314.066,"r_cp":1664.51},{"stockId":1000000931395,"date":"2024-06-06T16:00:00.000Z","cp":1306.3174,"r_cp":1655.99},{"stockId":1000000931395,"date":"2024-06-10T16:00:00.000Z","cp":1294.2077,"r_cp":1641.08},{"stockId":1000000931395,"date":"2024-06-11T16:00:00.000Z","cp":1290.2863,"r_cp":1636.47},{"stockId":1000000931395,"date":"2024-06-12T16:00:00.000Z","cp":1288.9465,"r_cp":1635.85},{"stockId":1000000931395,"date":"2024-06-13T16:00:00.000Z","cp":1290.8736,"r_cp":1640.22},{"stockId":1000000931395,"date":"2024-06-16T16:00:00.000Z","cp":1289.1755,"r_cp":1638.18},{"stockId":1000000931395,"date":"2024-06-17T16:00:00.000Z","cp":1291.496,"r_cp":1641.3},{"stockId":1000000931395,"date":"2024-06-18T16:00:00.000Z","cp":1296.001,"r_cp":1649.06},{"stockId":1000000931395,"date":"2024-06-19T16:00:00.000Z","cp":1288.1102,"r_cp":1639.27},{"stockId":1000000931395,"date":"2024-06-20T16:00:00.000Z","cp":1280.9974,"r_cp":1630.54},{"stockId":1000000931395,"date":"2024-06-23T16:00:00.000Z","cp":1276.5256,"r_cp":1625.06},{"stockId":1000000931395,"date":"2024-06-24T16:00:00.000Z","cp":1272.5265,"r_cp":1620.02},{"stockId":1000000931395,"date":"2024-06-25T16:00:00.000Z","cp":1277.6887,"r_cp":1627.58},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931395,"cp":1265.2324,"r_cp":1612.84},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931395,"cp":1267.0225,"r_cp":1616.11},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931395,"cp":1271.4578,"r_cp":1621.77},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931395,"cp":1271.7441,"r_cp":1622.49},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931395,"cp":1273.5563,"r_cp":1625.45},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931395,"cp":1269.9408,"r_cp":1622.52},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931395,"cp":1260.3227,"r_cp":1610.57},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931395,"cp":1248.5175,"r_cp":1597.94},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931395,"cp":1258.8733,"r_cp":1612.54},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931395,"cp":1254.6941,"r_cp":1608.7},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931395,"cp":1269.8401,"r_cp":1630.93},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931395,"cp":1278.9913,"r_cp":1644.69},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931395,"cp":1275.9884,"r_cp":1641.15},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931395,"cp":1276.2893,"r_cp":1643.08},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931395,"cp":1276.6374,"r_cp":1643.94},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931395,"cp":1282.8935,"r_cp":1652.29},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931395,"cp":1281.9897,"r_cp":1652.15},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931395,"cp":1279.0915,"r_cp":1648.42},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931395,"cp":1256.1301,"r_cp":1619.04},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931395,"cp":1247.4652,"r_cp":1608.24},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931395,"cp":1234.3001,"r_cp":1591.3},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931395,"cp":1238.4404,"r_cp":1598.11},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931395,"cp":1236.641,"r_cp":1596.01},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931395,"cp":1225.9386,"r_cp":1582.5},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931395,"cp":1250.0849,"r_cp":1613.76},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931395,"cp":1243.6884,"r_cp":1605.59},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931395,"cp":1227.2516,"r_cp":1584.37},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931395,"cp":1210.8139,"r_cp":1563.15},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931395,"cp":1208.3034,"r_cp":1559.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931395,"cp":1213.7793,"r_cp":1567.01},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931395,"cp":1214.567,"r_cp":1568.18},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931395,"cp":1215.3303,"r_cp":1569.53},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931395,"cp":1214.6714,"r_cp":1568.68},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931395,"cp":1218.3007,"r_cp":1573.41},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931395,"cp":1209.7199,"r_cp":1562.6},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931395,"cp":1220.0555,"r_cp":1576.6},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931395,"cp":1226.1982,"r_cp":1585.08},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931395,"cp":1229.7849,"r_cp":1589.73},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931395,"cp":1223.1372,"r_cp":1581.26},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931395,"cp":1218.5201,"r_cp":1575.29},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931395,"cp":1220.8647,"r_cp":1578.35},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931395,"cp":1224.3446,"r_cp":1583.21},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931395,"cp":1226.188,"r_cp":1585.97},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931395,"cp":1223.6928,"r_cp":1582.75},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931395,"cp":1214.2175,"r_cp":1571.33},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931395,"cp":1211.3166,"r_cp":1567.64},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931395,"cp":1225.1713,"r_cp":1585.57},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931395,"cp":1206.7166,"r_cp":1562.35},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931395,"cp":1208.1232,"r_cp":1564.44},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931395,"cp":1198.5094,"r_cp":1552.27},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931395,"cp":1199.4659,"r_cp":1553.72},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931395,"cp":1192.1706,"r_cp":1544.41},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931395,"cp":1178.6197,"r_cp":1527.23},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931395,"cp":1179.3816,"r_cp":1528.25},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931395,"cp":1174.0922,"r_cp":1521.84},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931395,"cp":1172.4176,"r_cp":1520.15},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931395,"cp":1170.2117,"r_cp":1517.54},{"date":"2024-09-15T16:00:00.000Z","stockId":1000000931395,"cp":1171.75,"r_cp":1519.56},{"date":"2024-09-16T16:00:00.000Z","stockId":1000000931395,"cp":1175.55,"r_cp":1524.49},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931395,"cp":1179.1158,"r_cp":1529.12},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931395,"cp":1189.8555,"r_cp":1543.25},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931395,"cp":1193.9827,"r_cp":1548.69},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931395,"cp":1198.1512,"r_cp":1554.15},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931395,"cp":1248.1355,"r_cp":1619.02},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931395,"cp":1263.774,"r_cp":1639.48},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931395,"cp":1317.2099,"r_cp":1708.98},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931395,"cp":1369.3671,"r_cp":1776.65},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931395,"cp":1462.1296,"r_cp":1897},{"date":"2024-10-01T16:00:00.000Z","stockId":1000000931395,"cp":1482.64,"r_cp":1923.61},{"date":"2024-10-02T16:00:00.000Z","stockId":1000000931395,"cp":1478.82,"r_cp":1918.65},{"date":"2024-10-03T16:00:00.000Z","stockId":1000000931395,"cp":1488.05,"r_cp":1930.64},{"date":"2024-10-06T16:00:00.000Z","stockId":1000000931395,"cp":1493.73,"r_cp":1938},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931395,"cp":1525.9195,"r_cp":1979.76},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931395,"cp":1438.9227,"r_cp":1866.91},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931395,"cp":1462.4345,"r_cp":1897.91},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931395,"cp":1432.3506,"r_cp":1858.88},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931395,"cp":1451.3378,"r_cp":1883.52},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931395,"cp":1411.4968,"r_cp":1831.82},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931395,"cp":1405.3952,"r_cp":1823.9},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931395,"cp":1389.3552,"r_cp":1803.08},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931395,"cp":1438.5267,"r_cp":1868.01},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931395,"cp":1435.1372,"r_cp":1863.67},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931395,"cp":1441.954,"r_cp":1872.57},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931395,"cp":1451.7297,"r_cp":1885.35},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931395,"cp":1434.5838,"r_cp":1863.17},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931395,"cp":1442.6868,"r_cp":1873.85},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931395,"cp":1444.0716,"r_cp":1875.66},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931395,"cp":1435.1644,"r_cp":1864.09},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931395,"cp":1419.5048,"r_cp":1843.89},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931395,"cp":1417.3434,"r_cp":1841.23},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931395,"cp":1422.6592,"r_cp":1848.29},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931395,"cp":1437.3555,"r_cp":1867.38},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931395,"cp":1472.6591,"r_cp":1913.3},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931395,"cp":1461.9749,"r_cp":1899.52},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931395,"cp":1504.0814,"r_cp":1955.03},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931395,"cp":1487.878,"r_cp":1933.97},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931395,"cp":1488.2542,"r_cp":1934.63},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931395,"cp":1468.4537,"r_cp":1908.9},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931395,"cp":1475.2848,"r_cp":1918.02},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931395,"cp":1452.2401,"r_cp":1888.11},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931395,"cp":1432.2947,"r_cp":1862.21},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931395,"cp":1432.3642,"r_cp":1862.36},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931395,"cp":1440.0561,"r_cp":1872.36},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931395,"cp":1443.3705,"r_cp":1876.67},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931395,"cp":1441.8957,"r_cp":1874.81},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931395,"cp":1403.0458,"r_cp":1824.29},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931395,"cp":1395.9557,"r_cp":1815.17},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931395,"cp":1394.3357,"r_cp":1813.07},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931395,"cp":1419.1878,"r_cp":1845.4},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931395,"cp":1406.1037,"r_cp":1828.65},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931395,"cp":1417.5372,"r_cp":1843.56},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931395,"cp":1429.8985,"r_cp":1859.69},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931395,"cp":1436.3028,"r_cp":1868.02},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931395,"cp":1430.4801,"r_cp":1860.45},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931395,"cp":1425.65,"r_cp":1854.17},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931395,"cp":1444.4294,"r_cp":1878.59},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931395,"cp":1451.8406,"r_cp":1888.23},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931395,"cp":1456.6494,"r_cp":1894.51},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931395,"cp":1452.1292,"r_cp":1888.67},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931395,"cp":1467.0431,"r_cp":1908.08},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931395,"cp":1434.2703,"r_cp":1865.49},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931395,"cp":1426.7638,"r_cp":1855.72},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931395,"cp":1428.902,"r_cp":1858.5},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931395,"cp":1437.7707,"r_cp":1870.07},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931395,"cp":1437.5479,"r_cp":1869.78},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931395,"cp":1431.9626,"r_cp":1863.84},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931395,"cp":1437.1064,"r_cp":1870.53},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931395,"cp":1455.0106,"r_cp":1893.84},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931395,"cp":1456.258,"r_cp":1895.48},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931395,"cp":1456.4777,"r_cp":1895.77},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931395,"cp":1455.1402,"r_cp":1894.14},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931395,"cp":1460.331,"r_cp":1901.07},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931395,"cp":1443.677,"r_cp":1879.39},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931395,"cp":1404.6956,"r_cp":1829.86},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931395,"cp":1395.4123,"r_cp":1817.77},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931395,"cp":1392.8986,"r_cp":1814.49},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931395,"cp":1393.9244,"r_cp":1816.21},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931395,"cp":1388.807,"r_cp":1809.97},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931395,"cp":1385.7127,"r_cp":1805.94},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931395,"cp":1370.3559,"r_cp":1786.38},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931395,"cp":1363.725,"r_cp":1778.06},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931395,"cp":1396.2065,"r_cp":1820.41},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931395,"cp":1390.786,"r_cp":1813.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931395,"cp":1395.0925,"r_cp":1819.06},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931395,"cp":1398.1014,"r_cp":1823.01},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931395,"cp":1408.9653,"r_cp":1837.34},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931395,"cp":1411.0226,"r_cp":1840.02},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931395,"cp":1395.4054,"r_cp":1819.9},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931395,"cp":1397.0235,"r_cp":1822.59},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931395,"cp":1408.6587,"r_cp":1838.73},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931395,"cp":1408.7755,"r_cp":1838.99},{"date":"2025-01-27T16:00:00.000Z","stockId":1000000931395,"cp":1409.07,"r_cp":1839.38},{"date":"2025-02-02T16:00:00.000Z","stockId":1000000931395,"cp":1409.69,"r_cp":1840.19},{"date":"2025-02-03T16:00:00.000Z","stockId":1000000931395,"cp":1420.37,"r_cp":1854.14},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931395,"cp":1411.489,"r_cp":1842.54},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931395,"cp":1430.1257,"r_cp":1866.87},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931395,"cp":1447.6272,"r_cp":1889.71},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931395,"cp":1457.7233,"r_cp":1902.89},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931395,"cp":1449.106,"r_cp":1891.64},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931395,"cp":1470.6809,"r_cp":1919.81},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931395,"cp":1466.2317,"r_cp":1914},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931395,"cp":1489.4543,"r_cp":1944.31},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931395,"cp":1493.6019,"r_cp":1949.73},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931395,"cp":1493.9874,"r_cp":1950.23},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931395,"cp":1500.1409,"r_cp":1958.27},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931395,"cp":1488.5845,"r_cp":1943.18},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931395,"cp":1520.0238,"r_cp":1984.22},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931395,"cp":1512.9068,"r_cp":1974.95},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931395,"cp":1496.2042,"r_cp":1953.15},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931395,"cp":1518.5561,"r_cp":1982.32},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931395,"cp":1520.6697,"r_cp":1985.08},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931395,"cp":1487.4312,"r_cp":1941.69},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931395,"cp":1488.525,"r_cp":1943.12},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931395,"cp":1485.1863,"r_cp":1938.83},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931395,"cp":1500.2889,"r_cp":1958.57},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931395,"cp":1529.418,"r_cp":1998.08},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931395,"cp":1522.8395,"r_cp":1989.56},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931395,"cp":1510.7559,"r_cp":1973.77},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931395,"cp":1511.6322,"r_cp":1974.94},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931395,"cp":1505.9224,"r_cp":1967.69},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931395,"cp":1499.2628,"r_cp":1959.04},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931395,"cp":1534.2169,"r_cp":2004.71},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931395,"cp":1535.4552,"r_cp":2006.33},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931395,"cp":1548.8921,"r_cp":2023.89},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931395,"cp":1551.1722,"r_cp":2026.87},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931395,"cp":1530.9533,"r_cp":2000.45},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931395,"cp":1505.3189,"r_cp":1966.95},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931395,"cp":1515.0636,"r_cp":1979.69},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931395,"cp":1505.0498,"r_cp":1966.6},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931395,"cp":1504.217,"r_cp":1965.67},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931395,"cp":1510.0937,"r_cp":1973.35},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931395,"cp":1503.2069,"r_cp":1964.4},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931395,"cp":1489.3272,"r_cp":1946.26},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931395,"cp":1492.3166,"r_cp":1950.19},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931395,"cp":1491.3978,"r_cp":1948.99},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931395,"cp":1480.5662,"r_cp":1934.87},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931395,"cp":1352.1287,"r_cp":1767.02},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931395,"cp":1376.0308,"r_cp":1798.26},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931395,"cp":1387.8487,"r_cp":1813.74},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931395,"cp":1407.5122,"r_cp":1839.44},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931395,"cp":1413.3646,"r_cp":1847.2},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931395,"cp":1425.2691,"r_cp":1862.76},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931395,"cp":1428.3793,"r_cp":1866.82},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931395,"cp":1425.2802,"r_cp":1862.98},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931395,"cp":1430.2242,"r_cp":1869.47},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931395,"cp":1430.3227,"r_cp":1870},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931395,"cp":1432.5386,"r_cp":1872.9},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931395,"cp":1437.9645,"r_cp":1881.24},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931395,"cp":1448.5072,"r_cp":1895.06},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931395,"cp":1446.2973,"r_cp":1892.17},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931395,"cp":1448.549,"r_cp":1895.31},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931395,"cp":1448.2286,"r_cp":1894.89},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931395,"cp":1444.3125,"r_cp":1889.78},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931395,"cp":1444.5296,"r_cp":1891.18},{"date":"2025-05-01T16:00:00.000Z","stockId":1000000931395,"cp":1451.88,"r_cp":1900.81},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931395,"cp":1461.5719,"r_cp":1913.49},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931395,"cp":1467.987,"r_cp":1921.89},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931395,"cp":1475.9611,"r_cp":1932.74},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931395,"cp":1476.9608,"r_cp":1934.42},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931395,"cp":1499.0894,"r_cp":1963.45},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931395,"cp":1492.216,"r_cp":1954.58},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931395,"cp":1516.0079,"r_cp":1985.97},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931395,"cp":1503.7692,"r_cp":1970.71},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931395,"cp":1493.5758,"r_cp":1958.23},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931395,"cp":1490.204,"r_cp":1953.85},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931395,"cp":1501.6472,"r_cp":1969.06},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931395,"cp":1508.3854,"r_cp":1978.42},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931395,"cp":1503.326,"r_cp":1971.89},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931395,"cp":1494.6108,"r_cp":1960.62},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931395,"cp":1481.5633,"r_cp":1943.74},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931395,"cp":1478.6854,"r_cp":1940.18},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931395,"cp":1475.149,"r_cp":1936.1},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931395,"cp":1485.4908,"r_cp":1949.77},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931395,"cp":1475.1392,"r_cp":1936.4},{"date":"2025-06-01T16:00:00.000Z","stockId":1000000931395,"cp":1473.02,"r_cp":1933.68},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931395,"cp":1481.9385,"r_cp":1945.42},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931395,"cp":1489.4838,"r_cp":1955.41},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931395,"cp":1496.0598,"r_cp":1964.33},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931395,"cp":1493.333,"r_cp":1962.23},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931395,"cp":1502.0245,"r_cp":1973.86},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931395,"cp":1496.0311,"r_cp":1966.15},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931395,"cp":1506.9626,"r_cp":1982.1},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931395,"cp":1499.7154,"r_cp":1974.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931395,"cp":1489.5378,"r_cp":1961.91},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931395,"cp":1495.0712,"r_cp":1969.32},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931395,"cp":1493.1865,"r_cp":1967.07},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931395,"cp":1490.7935,"r_cp":1964.29},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931395,"cp":1474.6409,"r_cp":1943.19},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931395,"cp":1480.8375,"r_cp":1952.87},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931395,"cp":1485.9697,"r_cp":1959.79},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931395,"cp":1506.007,"r_cp":1986.23},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931395,"cp":1526.3644,"r_cp":2014.43},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931395,"cp":1519.4259,"r_cp":2007.19},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931395,"cp":1509.8208,"r_cp":1995.73},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931395,"cp":1509.6871,"r_cp":1997.18},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931395,"cp":1511.5588,"r_cp":1999.71},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931395,"cp":1513.9547,"r_cp":2002.97},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931395,"cp":1517.9292,"r_cp":2009.1},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931395,"cp":1520.7802,"r_cp":2012.95},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931395,"cp":1517.1787,"r_cp":2008.92},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931395,"cp":1529.5418,"r_cp":2025.29},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931395,"cp":1523.6776,"r_cp":2017.84},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931395,"cp":1531.1732,"r_cp":2028.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931395,"cp":1533.455,"r_cp":2034.02},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931395,"cp":1535.7915,"r_cp":2037.81},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931395,"cp":1544.0111,"r_cp":2049},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931395,"cp":1539.6122,"r_cp":2043.94},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931395,"cp":1547.229,"r_cp":2055},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931395,"cp":1559.348,"r_cp":2073.11},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931395,"cp":1568.2878,"r_cp":2085.11},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931395,"cp":1579.2859,"r_cp":2099.92},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931395,"cp":1587.0143,"r_cp":2110.31},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931395,"cp":1596.0459,"r_cp":2122.47},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931395,"cp":1585.5444,"r_cp":2108.96},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931395,"cp":1592.4793,"r_cp":2118.62},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931395,"cp":1595.6334,"r_cp":2123.11},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931395,"cp":1590.1752,"r_cp":2115.91},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931395,"cp":1564.1656,"r_cp":2081.65},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931395,"cp":1553.7941,"r_cp":2067.86},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931395,"cp":1561.1571,"r_cp":2077.66},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931395,"cp":1574.8454,"r_cp":2095.89},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931395,"cp":1578.4273,"r_cp":2100.72},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931395,"cp":1581.206,"r_cp":2104.41},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931395,"cp":1574.7301,"r_cp":2096.43},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931395,"cp":1580.0082,"r_cp":2103.45},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931395,"cp":1587.0445,"r_cp":2112.85},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931395,"cp":1606.9157,"r_cp":2139.36},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931395,"cp":1606.9861,"r_cp":2140.02},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931395,"cp":1612.3737,"r_cp":2147.38},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931395,"cp":1619.9877,"r_cp":2157.52},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931395,"cp":1615.8898,"r_cp":2152.15},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931395,"cp":1630.1805,"r_cp":2171.5},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931395,"cp":1635.5897,"r_cp":2178.72},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931395,"cp":1665.2452,"r_cp":2218.48},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931395,"cp":1697.0314,"r_cp":2261.14},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931395,"cp":1687.7646,"r_cp":2248.83},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931395,"cp":1665.132,"r_cp":2218.8},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931395,"cp":1680.389,"r_cp":2239.14},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931395,"cp":1690.467,"r_cp":2253.29},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931395,"cp":1706.709,"r_cp":2275.59},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931395,"cp":1698.105,"r_cp":2264.53},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931395,"cp":1686.1505,"r_cp":2248.61},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931395,"cp":1654.4456,"r_cp":2206.63},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931395,"cp":1685.5541,"r_cp":2248.35},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931395,"cp":1690.7094,"r_cp":2255.28},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931395,"cp":1687.8971,"r_cp":2251.81},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931395,"cp":1695.3399,"r_cp":2262.05},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931395,"cp":1722.7609,"r_cp":2299.04},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931395,"cp":1720.8651,"r_cp":2296.61},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931395,"cp":1724.327,"r_cp":2301.31},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931395,"cp":1719.6398,"r_cp":2295.47},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931395,"cp":1735.5125,"r_cp":2316.9},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931395,"cp":1714.0398,"r_cp":2288.29},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931395,"cp":1714.9529,"r_cp":2289.51},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931395,"cp":1718.4678,"r_cp":2294.26},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931395,"cp":1715.8816,"r_cp":2290.81},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931395,"cp":1735.9899,"r_cp":2317.9},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931395,"cp":1742.0286,"r_cp":2326},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931395,"cp":1724.18,"r_cp":2302.36},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931395,"cp":1751.7537,"r_cp":2339.21},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931395,"cp":1760.0437,"r_cp":2350.73},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000931395,"cp":1767.63,"r_cp":2360.87},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000931395,"cp":1765.55,"r_cp":2358.08},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000931395,"cp":1762.93,"r_cp":2354.66},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000931395,"cp":1760.58,"r_cp":2351.52},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931395,"cp":1775.9885,"r_cp":2372.15},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931395,"cp":1741.8949,"r_cp":2326.73},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931395,"cp":1728.1952,"r_cp":2308.57},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931395,"cp":1706.8874,"r_cp":2280.11},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931395,"cp":1732.9367,"r_cp":2315.26},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931395,"cp":1737.9045,"r_cp":2322.37},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931395,"cp":1699.5568,"r_cp":2271.51},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931395,"cp":1716.405,"r_cp":2294.19},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931395,"cp":1738.7862,"r_cp":2324.11},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931395,"cp":1731.2328,"r_cp":2314.08},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931395,"cp":1738.5553,"r_cp":2323.92},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931395,"cp":1757.4805,"r_cp":2350.81},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931395,"cp":1777.5319,"r_cp":2377.73},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931395,"cp":1768.8755,"r_cp":2366.35},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931395,"cp":1781.5803,"r_cp":2383.42},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931395,"cp":1771.2946,"r_cp":2369.77},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931395,"cp":1744.4066,"r_cp":2333.81},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931395,"cp":1751.5095,"r_cp":2343.5},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931395,"cp":1739.7597,"r_cp":2327.82},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931395,"cp":1741.4593,"r_cp":2330.1},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931395,"cp":1768.6788,"r_cp":2366.88},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931395,"cp":1758.357,"r_cp":2353.14},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931395,"cp":1769.7869,"r_cp":2368.81},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931395,"cp":1759.6634,"r_cp":2355.26},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931395,"cp":1763.171,"r_cp":2360.08},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931395,"cp":1779.1504,"r_cp":2381.47},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931395,"cp":1749.7465,"r_cp":2342.12},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931395,"cp":1738.1316,"r_cp":2326.6},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931395,"cp":1723.459,"r_cp":2307.3},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931395,"cp":1727.6914,"r_cp":2312.97},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931395,"cp":1722.5235,"r_cp":2306.34},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931395,"cp":1682.557,"r_cp":2252.91},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931395,"cp":1689.9379,"r_cp":2262.82},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931395,"cp":1703.9943,"r_cp":2281.68},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931395,"cp":1711.0178,"r_cp":2291.1},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931395,"cp":1709.6233,"r_cp":2289.24},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931395,"cp":1710.5834,"r_cp":2290.54},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931395,"cp":1727.246,"r_cp":2312.87},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931395,"cp":1722.2387,"r_cp":2306.45},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931395,"cp":1709.2239,"r_cp":2289.65},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931395,"cp":1716.2248,"r_cp":2299.38},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931395,"cp":1727.8233,"r_cp":2315.03},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931395,"cp":1732.5486,"r_cp":2321.36},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931395,"cp":1722.2296,"r_cp":2307.53},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931395,"cp":1722.3509,"r_cp":2307.71},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931395,"cp":1711.4328,"r_cp":2293.34},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931395,"cp":1727.2158,"r_cp":2314.61},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931395,"cp":1711.0396,"r_cp":2293.54},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931395,"cp":1688.9361,"r_cp":2263.93},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931395,"cp":1715.4577,"r_cp":2299.88},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931395,"cp":1707.9791,"r_cp":2290.23},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931395,"cp":1715.2726,"r_cp":2301.14},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931395,"cp":1729.4804,"r_cp":2320.2},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931395,"cp":1730.4139,"r_cp":2321.51},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931395,"cp":1733.315,"r_cp":2325.43},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931395,"cp":1734.7651,"r_cp":2327.69},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931395,"cp":1737.6212,"r_cp":2331.52},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931395,"cp":1730.3314,"r_cp":2321.75},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931395,"cp":1734.9432,"r_cp":2327.94},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931395,"cp":1724.1646,"r_cp":2313.48},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000931395,"cp":1736.88,"r_cp":2330.58},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931395,"cp":1762.472,"r_cp":2364.92},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931395,"cp":1787.7271,"r_cp":2398.81},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931395,"cp":1779.0628,"r_cp":2387.19},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931395,"cp":1760.6575,"r_cp":2362.51},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000931395,"cp":1767.2156,"r_cp":2371.34},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931395,"cp":1781.028,"r_cp":2389.97},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000931395,"cp":1778.0433,"r_cp":2385.99},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000931395,"cp":1776.8169,"r_cp":2384.85},{"stockId":1000000931395,"date":"2026-01-14T16:00:00.000Z","cp":1777.2289,"r_cp":2385.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931395,"cp":1770.4396,"r_cp":2377.38},{"stockId":1000000931395,"date":"2026-01-18T16:00:00.000Z","cp":1763.2361,"r_cp":2367.71},{"stockId":1000000931395,"date":"2026-01-19T16:00:00.000Z","cp":1755.8608,"r_cp":2357.8},{"stockId":1000000931395,"date":"2026-01-20T16:00:00.000Z","cp":1758.8688,"r_cp":2361.84},{"stockId":1000000931395,"date":"2026-01-21T16:00:00.000Z","cp":1758.9154,"r_cp":2361.9},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000931395,"cp":1752.9009,"r_cp":2354.21},{"stockId":1000000931395,"date":"2026-01-25T16:00:00.000Z","cp":1753.3685,"r_cp":2354.84},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000931395,"cp":1762.0266,"r_cp":2366.47},{"stockId":1000000931395,"date":"2026-01-27T16:00:00.000Z","cp":1775.6098,"r_cp":2384.71},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000931395,"cp":1788.1544,"r_cp":2401.58},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000931395,"cp":1766.9156,"r_cp":2373.13},{"stockId":1000000931395,"date":"2026-02-01T16:00:00.000Z","cp":1730.8046,"r_cp":2324.63},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000931395,"cp":1741.387,"r_cp":2338.85},{"stockId":1000000931395,"date":"2026-02-03T16:00:00.000Z","cp":1750.0646,"r_cp":2350.5},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000931395,"cp":1745.1464,"r_cp":2344.04},{"stockId":1000000931395,"date":"2026-02-05T16:00:00.000Z","cp":1730.3708,"r_cp":2324.94},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000931395,"cp":1758.6998,"r_cp":2363.22},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931395,"cp":1759.9988,"r_cp":2364.99},{"stockId":1000000931395,"date":"2026-02-10T16:00:00.000Z","cp":1756.8119,"r_cp":2360.74},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931395,"cp":1752.1119,"r_cp":2354.68},{"stockId":1000000931395,"date":"2026-02-12T16:00:00.000Z","cp":1729.4443,"r_cp":2324.22},{"stockId":1000000931395,"date":"2026-02-15T16:00:00.000Z","cp":1730.81,"r_cp":2326.05},{"date":"2026-02-19T16:00:00.000Z","stockId":1000000931395,"cp":1725.12,"r_cp":2318.41},{"stockId":1000000931395,"date":"2026-02-22T16:00:00.000Z","cp":1736.92,"r_cp":2334.26},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000931395,"cp":1737.9497,"r_cp":2335.65},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931395,"cp":1746.7569,"r_cp":2347.48},{"stockId":1000000931395,"date":"2026-02-25T16:00:00.000Z","cp":1734.143,"r_cp":2330.53},{"stockId":1000000931395,"date":"2026-02-26T16:00:00.000Z","cp":1733.505,"r_cp":2329.67},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931395,"cp":1729.2764,"r_cp":2323.99},{"stockId":1000000931395,"date":"2026-03-02T16:00:00.000Z","cp":1707.1684,"r_cp":2294.3},{"stockId":1000000931395,"date":"2026-03-03T16:00:00.000Z","cp":1682.8027,"r_cp":2261.56},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000931395,"cp":1695.143,"r_cp":2278.14},{"stockId":1000000931395,"date":"2026-03-05T16:00:00.000Z","cp":1706.1524,"r_cp":2292.94},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000931395,"cp":1689.2704,"r_cp":2270.25},{"stockId":1000000931395,"date":"2026-03-09T16:00:00.000Z","cp":1714.8294,"r_cp":2304.6},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931395,"cp":1720.9883,"r_cp":2313.21},{"stockId":1000000931395,"date":"2026-03-11T16:00:00.000Z","cp":1713.5572,"r_cp":2304.9},{"stockId":1000000931395,"date":"2026-03-12T16:00:00.000Z","cp":1706.932,"r_cp":2295.99},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931395,"cp":1715.3073,"r_cp":2307.26},{"stockId":1000000931395,"date":"2026-03-16T16:00:00.000Z","cp":1706.4231,"r_cp":2295.31},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931395,"cp":1714.1001,"r_cp":2305.87},{"stockId":1000000931395,"date":"2026-03-18T16:00:00.000Z","cp":1685.7646,"r_cp":2267.76},{"stockId":1000000931395,"date":"2026-03-19T16:00:00.000Z","cp":1675.5488,"r_cp":2254.01},{"stockId":1000000931395,"date":"2026-03-22T16:00:00.000Z","cp":1621.5219,"r_cp":2181.33},{"stockId":1000000931395,"date":"2026-03-23T16:00:00.000Z","cp":1646.9945,"r_cp":2215.6},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000931395,"cp":1669.9787,"r_cp":2246.52},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931395,"cp":1645.059,"r_cp":2213},{"stockId":1000000931395,"date":"2026-03-26T16:00:00.000Z","cp":1651.6523,"r_cp":2221.87},{"stockId":1000000931395,"date":"2026-03-29T16:00:00.000Z","cp":1643.3307,"r_cp":2210.67},{"stockId":1000000931395,"date":"2026-03-30T16:00:00.000Z","cp":1632.3898,"r_cp":2195.98},{"stockId":1000000931395,"date":"2026-03-31T16:00:00.000Z","cp":1660.0829,"r_cp":2233.23},{"stockId":1000000931395,"date":"2026-04-01T16:00:00.000Z","cp":1644.1825,"r_cp":2211.93},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931395,"cp":1633.3999,"r_cp":2197.42},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931395,"cp":1632.6666,"r_cp":2196.46},{"stockId":1000000931395,"date":"2026-04-07T16:00:00.000Z","cp":1686.8959,"r_cp":2269.42},{"stockId":1000000931395,"date":"2026-04-08T16:00:00.000Z","cp":1677.3632,"r_cp":2256.59},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000931395,"cp":1699.0359,"r_cp":2285.83},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931395,"cp":1697.3408,"r_cp":2283.55},{"stockId":1000000931395,"date":"2026-04-13T16:00:00.000Z","cp":1714.9608,"r_cp":2307.26},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931395,"cp":1714.3811,"r_cp":2306.57},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000931395,"cp":1736.5541,"r_cp":2336.4},{"stockId":1000000931395,"date":"2026-04-16T16:00:00.000Z","cp":1731.6992,"r_cp":2329.96},{"stockId":1000000931395,"date":"2026-04-19T16:00:00.000Z","cp":1742.6405,"r_cp":2344.68},{"stockId":1000000931395,"date":"2026-04-20T16:00:00.000Z","cp":1747.5951,"r_cp":2351.44},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000931395,"cp":1750.5295,"r_cp":2356.77},{"stockId":1000000931395,"date":"2026-04-22T16:00:00.000Z","cp":1743.438,"r_cp":2347.22},{"stockId":1000000931395,"date":"2026-04-23T16:00:00.000Z","cp":1739.1221,"r_cp":2341.41},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000931395,"cp":1736.9707,"r_cp":2338.51},{"date":"2026-04-27T16:00:00.000Z","stockId":1000000931395,"cp":1730.9447,"r_cp":2330.48},{"stockId":1000000931395,"date":"2026-04-28T16:00:00.000Z","cp":1751.5444,"r_cp":2358.28},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000931395,"cp":1744.7969,"r_cp":2349.39},{"stockId":1000000931395,"date":"2026-05-03T16:00:00.000Z","cp":1750.87,"r_cp":2358.15},{"date":"2026-05-04T16:00:00.000Z","stockId":1000000931395,"cp":1746.47,"r_cp":2352.22},{"stockId":1000000931395,"date":"2026-05-05T16:00:00.000Z","cp":1768.3271,"r_cp":2381.65},{"stockId":1000000931395,"date":"2026-05-06T16:00:00.000Z","cp":1783.1774,"r_cp":2401.66},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000931395,"cp":1770.6824,"r_cp":2384.9},{"stockId":1000000931395,"date":"2026-05-10T16:00:00.000Z","cp":1792.194,"r_cp":2413.92},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000931395,"cp":1789.8708,"r_cp":2410.89},{"stockId":1000000931395,"date":"2026-05-12T16:00:00.000Z","cp":1803.7813,"r_cp":2430.61},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000931395,"cp":1781.9711,"r_cp":2401.67},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000931395,"cp":1763.307,"r_cp":2377.53},{"stockId":1000000931395,"date":"2026-05-17T16:00:00.000Z","cp":1750.8647,"r_cp":2360.85},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000931395,"cp":1758.6048,"r_cp":2371.43},{"stockId":1000000931395,"date":"2026-05-19T16:00:00.000Z","cp":1754.11,"r_cp":2365.63},{"stockId":1000000931395,"date":"2026-05-20T16:00:00.000Z","cp":1732.099,"r_cp":2336.03},{"stockId":1000000931395,"date":"2026-05-21T16:00:00.000Z","cp":1752.5824,"r_cp":2363.96}]}