window.pageData = {"index":{"_id":1000000931468,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931468","csiCode":"931468","tickerId":931468,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"红利质量","lastUpdated":"2024-12-25T07:38:32.347Z","followedNum":1072,"basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证红利质量指数选取50只连续现金分红、股利支付率较高且兼具较高盈利能力特征的上市公司证券作为指数样本，以反映分红预期较高、盈利能力较强的上市公司证券的整体表现。","fullName":"中证红利质量指数","launchDate":"2020-05-20T16:00:00.000Z","rebalancingFrequency":"semi-annually","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180546-931468_Index_Methodology_cn.pdf","hotSpot":"high_dividend","series":"strategy","totalReturnIndexId":1000000921468,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931468factsheet.pdf","memoNum":58,"constituentsMarkets":["a"],"pinyin":"hlzl","hotSpots":["high_dividend"]},"startDate":"2024-04-21T18:09:24.422Z","endDate":"2026-04-21T18:09:24.422Z","stock":{"_id":3000000016440,"stockCode":"016440","shortName":"华夏中证红利质量ETF发起式联接A","masterFundShortName":"华夏中证红利质量ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":16440,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050030000,"name":"华夏中证红利质量交易型开放式指数证券投资基金发起式联接基金","followedNum":68,"inceptionDate":"2022-09-13T16:00:00.000Z","setUpDate":"2022-09-13T16:00:00.000Z","setUpAssetScale":14234949.72,"setUpShares":14234949.72,"pinyin":"hxzzhlzljyxkfszszqtzjjfqsljjj","memoNum":4,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000931468,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931468","tickerId":931468,"name":"红利质量","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"杨斯琪","stockType":"fund_manager","stockCode":"j101019706","exchange":"fm","tickerId":251917248700}],"targetFunds":[{"shortName":"华夏中证红利质量ETF","stockType":"fund","stockCode":"159758","exchange":"sz","tickerId":159758}],"hotMetrics":{"fss":{"stockId":3000000016440,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2288,"f_ins_h_s_r_c_hy":0.1082,"f_ind_h_s_r":0.7712,"f_ind_h_s_r_c_hy":-0.10819999999999996,"f_h_a":7965,"f_h_s_a":38359,"f_ind_h_s_r_c_1y":0.26570000000000005,"f_ins_h_s_r_c_1y":-0.26570000000000005,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000016440,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.4214118915035028,"f_p_r_m1_ssc":5757,"f_p_r_m1_ssrp":0.6971855455177206,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.4767525035765379,"f_p_r_m6_ssc":5275,"f_p_r_m6_ssrp":0.692643155100493,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.6888104171264622,"f_p_r_y2_ssc":3465,"f_p_r_y2_ssrp":0.8224595842956121,"f_cagr_p_r_fs_ssc":5807,"f_cagr_p_r_fs_ssrp":0.5933517051326215,"f_p_r_y3_ssc":2846,"f_p_r_y3_ssrp":0.755360281195079},"fp":{"stockId":3000000016440,"type":"fp","f_p_r_fys":0.07751007459487269,"f_p_r_m1":0.03067333716066578,"f_p_r_m3":0.009803133788670149,"f_cagr_p_r_fs":0.06553680323515887,"f_p_r_m6":0.028901260848206878,"f_p_r_d1":0.0021249879262048577,"f_p_r_y1":0.22904645476772623,"f_cagr_p_r_fs_sic":3,"f_cagr_p_r_fs_sirp":0,"f_p_r_fys_sic":3,"f_p_r_fys_sirp":0,"f_p_r_m1_sic":3,"f_p_r_m1_sirp":0,"f_p_r_m3_sic":3,"f_p_r_m3_sirp":0,"f_p_r_m6_sic":3,"f_p_r_m6_sirp":0.5,"f_p_r_y1_sic":3,"f_p_r_y1_sirp":0.5,"f_p_r_y2":0.2163182346109176,"f_p_r_y2_sic":3,"f_p_r_y2_sirp":0.5,"last_data_date":"2026-04-19T16:00:00.000Z","f_p_r_y3":0.12355833705856023},"ff":{"stockId":3000000016440,"type":"ff","f_m_f":16358,"f_m_f_r":0.0015,"f_c_f":3271,"f_c_f_r":0.0005,"f_m_a_c_f":19629,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2024-11-27T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000016440,"type":"f_nlacan","f_nv_d":"2026-04-19T16:00:00.000Z","f_nv":1.2567,"f_nv_cr":0.003273191761136829},"f_as":{"stockId":3000000016440,"type":"f_as","f_tas":292473169.9626,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016441,"name":"华夏中证红利质量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","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"016441","tickerId":16441,"shortName":"华夏中证红利质量ETF发起式联接C","currency":"CNY","__csrcFundId":11665,"exchange":"jj","lastUpdated":"2026-04-17T17:11:07.882Z","fundCollectionId":4000050030000,"inceptionDate":"2022-09-13T16:00:00.000Z","status":"normal","setUpDate":"2022-09-13T16:00:00.000Z","setUpAssetScale":4791000.7,"setUpShares":4791000.7,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"followedNum":5,"pinyin":"hxzzhlzljyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"memoNum":1,"indexId":1000000931468},{"_id":3000000024263,"name":"华夏中证红利质量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":"024263","tickerId":24263,"shortName":"华夏中证红利质量ETF发起式联接D","currency":"CNY","__csrcFundId":11665,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-17T17:11:07.885Z","inceptionDate":"2025-06-26T16:00:00.000Z","pinyin":"hxzzhlzljyxkfszszqtzjjfqsljjj","fundCollectionId":4000050030000,"followedNum":2,"__indexSourceEastMoney":1,"indexId":1000000931468}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016440,"stockId":603929,"holdings":3000,"marketCap":286500,"netValueRatio":0.0006,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":1.2770624701955176,"stock":{"stockCode":"603929","exchange":"sh","stockType":"company","tickerId":603929,"name":"亚翔集成"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016440,"stockId":300033,"holdings":800,"marketCap":257744,"netValueRatio":0.0005,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1333889232590042,"stock":{"stockCode":"300033","exchange":"sz","stockType":"company","tickerId":300033,"name":"同花顺"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016440,"stockId":603444,"holdings":600,"marketCap":254310,"netValueRatio":0.0005,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2433687937713993,"stock":{"stockCode":"603444","exchange":"sh","stockType":"company","tickerId":603444,"name":"吉比特"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016440,"stockId":603486,"holdings":3100,"marketCap":250108,"netValueRatio":0.0005,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.24948837209302366,"stock":{"stockCode":"603486","exchange":"sh","stockType":"company","tickerId":603486,"name":"科沃斯"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016440,"stockId":688111,"holdings":812,"marketCap":249340,"netValueRatio":0.0005,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.02979462875197403,"stock":{"stockCode":"688111","tickerId":688111,"exchange":"sh","stockType":"company","name":"金山办公"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016440,"stockId":605499,"holdings":900,"marketCap":240651,"netValueRatio":0.0005,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11984858459512815,"stock":{"stockCode":"605499","tickerId":605499,"exchange":"sh","stockType":"company","name":"东鹏饮料"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016440,"stockId":2415,"holdings":7800,"marketCap":232752,"netValueRatio":0.0005,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.042089302834404596,"stock":{"stockCode":"002415","exchange":"sz","stockType":"company","tickerId":2415,"name":"海康威视"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016440,"stockId":601336,"holdings":3300,"marketCap":230010,"netValueRatio":0.0005,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.15109853149421415,"stock":{"stockCode":"601336","exchange":"sh","stockType":"company","tickerId":601336,"name":"新华保险"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016440,"stockId":688799,"holdings":4730,"marketCap":225621,"netValueRatio":0.0005,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1657922350472193,"stock":{"stockCode":"688799","tickerId":688799,"exchange":"sh","stockType":"company","name":"华纳药厂"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016440,"stockId":603893,"holdings":1200,"marketCap":213936,"netValueRatio":0.0004,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.20957659055641742,"stock":{"stockCode":"603893","tickerId":603893,"exchange":"sh","stockType":"company","name":"瑞芯微"}}],"bondHoldings":[{"_id":"69723b3f1987889646e71950","date":"2025-12-30T16:00:00.000Z","fundId":3000000016440,"stockCode":"019792","stockName":"25国债19","holdings":100000,"marketCap":10032490,"netValueRatio":0.0206,"lastUpdated":"2026-01-22T14:59:11.953Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b3f1987889646e71951","date":"2025-12-30T16:00:00.000Z","fundId":3000000016440,"stockCode":"019785","stockName":"25国债13","holdings":70000,"marketCap":7042210,"netValueRatio":0.0145,"lastUpdated":"2026-01-22T14:59:11.956Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":0.03382950966436002,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"influencesList":[],"fundNetValueList":[{"date":"2024-04-22T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0288},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0307},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0267},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0444},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0602},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0599},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0841},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0839},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0753},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0885},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0853},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0823},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0844},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0768},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0726},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0774},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0774},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0744},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0654},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0541},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0458},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.056},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0493},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0483},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0394},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0347},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0301},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0441},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0315},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0308},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0223},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0234},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.027},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0146},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0166},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0125},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.01},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.9961},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.9861},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.9813},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.9777},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.9705},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.9821},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.9648},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.9581},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.9581},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.959},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.9454},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.9367},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.9263},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.9334},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.9207},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.9312},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.9334},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.9449},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.9455},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.9391},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.9389},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.9431},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.9497},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.9527},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.9511},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.9196},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.9058},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.9025},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.9079},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.8928},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.8859},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.9239},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.9105},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.9025},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.8968},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.9025},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.9054},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.9099},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.9039},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.908},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.9057},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.8961},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.8994},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.8993},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.9001},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.8898},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.889},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.8812},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.8862},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.8758},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.8653},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.8594},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.8717},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.8872},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.8666},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.8757},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.8762},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.8825},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.8687},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.858},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.8536},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.8566},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.8436},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.8349},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.8414},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.8527},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.8509},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.8518},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.8828},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.8897},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.9397},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0011},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1018},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1689},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0686},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0727},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0393},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0508},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0224},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0133},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0049},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0441},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.045},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0545},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0534},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0384},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0454},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0525},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0392},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0321},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0282},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0252},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0378},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0609},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0569},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1082},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0988},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0997},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1044},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.104},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0833},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0582},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0403},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0576},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0636},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0675},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0345},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0295},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0316},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0519},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0351},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0559},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0641},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0603},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0547},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0516},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0623},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0559},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0675},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.076},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0913},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0656},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0568},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0549},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0594},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0582},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0567},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0508},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0617},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.061},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0571},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0611},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0643},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0509},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0236},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0148},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0142},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0157},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0261},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0213},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0108},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0062},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0273},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0207},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0219},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0325},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0338},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0373},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0293},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0308},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0413},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0436},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0366},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0439},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0538},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0464},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.046},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0544},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0501},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0539},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0466},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0336},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0398},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0379},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0425},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0405},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0269},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0332},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0345},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0218},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0302},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0303},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0322},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0413},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0353},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0375},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0411},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0413},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0386},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0612},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0603},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0619},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0586},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0517},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0399},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0498},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0495},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0462},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0548},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0509},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.046},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.054},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0547},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0451},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.9708},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.9889},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":0.9979},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0109},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0154},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0188},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0259},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0228},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0256},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0225},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0294},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.031},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0304},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0306},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0271},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0157},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0148},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0182},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0254},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0298},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0339},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0333},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0397},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0407},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0508},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0459},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0455},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0459},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.054},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0586},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0584},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0522},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0479},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0451},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.049},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0579},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0552},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0575},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0629},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0682},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.068},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0719},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0713},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0791},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.075},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0637},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0607},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.053},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0524},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0467},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0479},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.043},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0593},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0768},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0678},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0674},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.082},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0883},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0818},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0898},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0891},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0855},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0924},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0934},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.0915},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1018},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1056},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1129},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1123},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1208},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1256},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1298},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1355},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1397},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1449},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1515},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1499},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1551},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1605},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1436},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1443},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1548},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1635},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1703},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1639},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1589},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1714},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1764},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1898},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1859},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2051},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2163},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.202},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2222},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.228},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2392},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2546},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2552},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2448},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2569},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2727},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2721},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2552},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2421},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2087},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2335},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.254},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.247},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2446},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2629},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2564},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2534},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2566},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.274},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2637},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2676},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2593},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.252},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.272},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2821},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2601},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2699},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.281},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.283},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2681},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2494},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2351},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2444},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2426},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.213},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2214},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2322},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2291},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2335},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.243},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2456},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2393},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2548},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2291},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2286},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2207},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2034},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2048},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2133},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2056},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2111},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.201},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1991},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.207},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.189},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1794},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1768},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1743},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1679},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1497},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1554},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1632},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1659},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1611},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1635},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1746},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1612},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1575},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1573},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1637},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.166},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.156},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1621},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1508},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1592},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1494},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1397},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1575},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1542},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1565},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1661},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1687},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1722},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1787},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1743},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1663},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1692},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1663},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.197},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2187},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2156},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.211},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2246},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.238},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2353},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2419},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2476},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2532},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2484},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2445},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2626},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2633},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2748},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2612},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2689},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2731},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.276},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2657},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2305},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2557},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2623},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.254},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2492},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2733},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2768},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2744},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2744},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2584},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2602},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2654},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2697},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2726},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2617},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2311},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2186},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2249},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.236},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.223},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.246},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2476},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2366},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2339},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2373},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2338},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2421},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2173},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2193},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1696},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1949},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2182},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2006},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.217},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2194},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1958},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2247},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2093},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1977},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.1912},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.235},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2351},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2513},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2408},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.243},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2381},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2553},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2526},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000016440,"lxr_nv_fc":1.2567}],"priceMetricsList":[{"date":"2024-04-22T16:00:00.000Z","stockId":1000000931468,"cp":29424.27,"r_cp":43732.79},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000931468,"cp":29482.52,"r_cp":43819.37},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000931468,"cp":29357.52,"r_cp":43633.58},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000931468,"cp":29910.72,"r_cp":44455.8},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000931468,"cp":30386.62,"r_cp":45169.68},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000931468,"cp":30374,"r_cp":45164.16},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000931468,"cp":31156.34,"r_cp":46327.44},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000931468,"cp":31149.51,"r_cp":46317.3},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000931468,"cp":30891.04,"r_cp":45932.96},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000931468,"cp":31291.08,"r_cp":46527.8},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000931468,"cp":31193.98,"r_cp":46383.41},{"stockId":1000000931468,"date":"2024-05-12T16:00:00.000Z","cp":31106.82,"r_cp":46253.81},{"stockId":1000000931468,"date":"2024-05-13T16:00:00.000Z","cp":31164.12,"r_cp":46351.26},{"stockId":1000000931468,"date":"2024-05-14T16:00:00.000Z","cp":30897.57,"r_cp":46002.97},{"stockId":1000000931468,"date":"2024-05-15T16:00:00.000Z","cp":30770.42,"r_cp":45813.66},{"stockId":1000000931468,"date":"2024-05-16T16:00:00.000Z","cp":30904.07,"r_cp":46032.54},{"stockId":1000000931468,"date":"2024-05-19T16:00:00.000Z","cp":30908.52,"r_cp":46039.17},{"stockId":1000000931468,"date":"2024-05-20T16:00:00.000Z","cp":30751.96,"r_cp":45899.4},{"stockId":1000000931468,"date":"2024-05-21T16:00:00.000Z","cp":30439.44,"r_cp":45491.8},{"stockId":1000000931468,"date":"2024-05-22T16:00:00.000Z","cp":30098.94,"r_cp":44982.93},{"stockId":1000000931468,"date":"2024-05-23T16:00:00.000Z","cp":29789.15,"r_cp":44609.3},{"stockId":1000000931468,"date":"2024-05-26T16:00:00.000Z","cp":30086.45,"r_cp":45075.61},{"stockId":1000000931468,"date":"2024-05-27T16:00:00.000Z","cp":29884.99,"r_cp":44778.28},{"stockId":1000000931468,"date":"2024-05-28T16:00:00.000Z","cp":29829.38,"r_cp":44733.48},{"stockId":1000000931468,"date":"2024-05-29T16:00:00.000Z","cp":29573.1,"r_cp":44349.15},{"stockId":1000000931468,"date":"2024-05-30T16:00:00.000Z","cp":29424.85,"r_cp":44140.45},{"stockId":1000000931468,"date":"2024-06-02T16:00:00.000Z","cp":29287.33,"r_cp":43934.17},{"stockId":1000000931468,"date":"2024-06-03T16:00:00.000Z","cp":29698.23,"r_cp":44561.56},{"stockId":1000000931468,"date":"2024-06-04T16:00:00.000Z","cp":29295.33,"r_cp":43994.8},{"stockId":1000000931468,"date":"2024-06-05T16:00:00.000Z","cp":29250.17,"r_cp":43971.32},{"stockId":1000000931468,"date":"2024-06-06T16:00:00.000Z","cp":28947,"r_cp":43578.27},{"stockId":1000000931468,"date":"2024-06-10T16:00:00.000Z","cp":28971.59,"r_cp":43615.29},{"stockId":1000000931468,"date":"2024-06-11T16:00:00.000Z","cp":29046.6,"r_cp":43773.65},{"stockId":1000000931468,"date":"2024-06-12T16:00:00.000Z","cp":28673.91,"r_cp":43212},{"stockId":1000000931468,"date":"2024-06-13T16:00:00.000Z","cp":28570.17,"r_cp":43145.86},{"stockId":1000000931468,"date":"2024-06-16T16:00:00.000Z","cp":28439.31,"r_cp":42999.93},{"stockId":1000000931468,"date":"2024-06-17T16:00:00.000Z","cp":28368.38,"r_cp":42892.69},{"stockId":1000000931468,"date":"2024-06-18T16:00:00.000Z","cp":27920.24,"r_cp":42264.8},{"stockId":1000000931468,"date":"2024-06-19T16:00:00.000Z","cp":27614.99,"r_cp":41824.25},{"stockId":1000000931468,"date":"2024-06-20T16:00:00.000Z","cp":27476.49,"r_cp":41614.49},{"stockId":1000000931468,"date":"2024-06-23T16:00:00.000Z","cp":27361.93,"r_cp":41453.47},{"stockId":1000000931468,"date":"2024-06-24T16:00:00.000Z","cp":27144.96,"r_cp":41135.8},{"stockId":1000000931468,"date":"2024-06-25T16:00:00.000Z","cp":27485.32,"r_cp":41651.58},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931468,"cp":26976.97,"r_cp":40881.23},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931468,"cp":26774.88,"r_cp":40580.57},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931468,"cp":26814.58,"r_cp":40640.75},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931468,"cp":26414.5,"r_cp":40034.38},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931468,"cp":26157.41,"r_cp":39644.72},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931468,"cp":25849.38,"r_cp":39181.94},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931468,"cp":26069.94,"r_cp":39518.76},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931468,"cp":25663.71,"r_cp":38952.09},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931468,"cp":25954.69,"r_cp":39434.3},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931468,"cp":26021.17,"r_cp":39535.31},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931468,"cp":26339.3,"r_cp":40056.49},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931468,"cp":26356.87,"r_cp":40083.21},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931468,"cp":26169.14,"r_cp":39798.54},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931468,"cp":26163.56,"r_cp":39790.04},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931468,"cp":26287.9,"r_cp":39979.14},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931468,"cp":26486.96,"r_cp":40281.89},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931468,"cp":26554.8,"r_cp":40415.34},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931468,"cp":26505.58,"r_cp":40340.43},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931468,"cp":25574.37,"r_cp":38923.16},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931468,"cp":25167.63,"r_cp":38304.12},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931468,"cp":25072.89,"r_cp":38159.93},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931468,"cp":25216.69,"r_cp":38386.44},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931468,"cp":24771.5,"r_cp":37708.73},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931468,"cp":24574.76,"r_cp":37409.24},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931468,"cp":25700.37,"r_cp":39122.72},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931468,"cp":25296.5,"r_cp":38508.62},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931468,"cp":25061.43,"r_cp":38150.78},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931468,"cp":24897.04,"r_cp":37900.52},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931468,"cp":25066.36,"r_cp":38158.29},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931468,"cp":25154.87,"r_cp":38293.02},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931468,"cp":25280.66,"r_cp":38490.73},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931468,"cp":25104.56,"r_cp":38222.61},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931468,"cp":25225.38,"r_cp":38406.57},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931468,"cp":25158.61,"r_cp":38304.91},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931468,"cp":24876.93,"r_cp":37876.03},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931468,"cp":24956.5,"r_cp":38026.45},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931468,"cp":24945.46,"r_cp":38026.3},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931468,"cp":24970.53,"r_cp":38064.51},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931468,"cp":24666.38,"r_cp":37600.87},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931468,"cp":24639.67,"r_cp":37560.15},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931468,"cp":24412.57,"r_cp":37213.97},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931468,"cp":24536.35,"r_cp":37437.13},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931468,"cp":24232.3,"r_cp":36973.21},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931468,"cp":23923.4,"r_cp":36501.89},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931468,"cp":23743.33,"r_cp":36232.9},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931468,"cp":24097.31,"r_cp":36781.47},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931468,"cp":24550.92,"r_cp":37473.84},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931468,"cp":23948.02,"r_cp":36557.84},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931468,"cp":24214.43,"r_cp":36964.54},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931468,"cp":24225.68,"r_cp":36981.72},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931468,"cp":24405.16,"r_cp":37260.8},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931468,"cp":23990.27,"r_cp":36645.39},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931468,"cp":23662.97,"r_cp":36166.86},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931468,"cp":23520.64,"r_cp":35969.78},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931468,"cp":23609.8,"r_cp":36106.13},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931468,"cp":23230.56,"r_cp":35526.17},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931468,"cp":22979.04,"r_cp":35141.52},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931468,"cp":23171.99,"r_cp":35436.6},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931468,"cp":23501.92,"r_cp":35941.16},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931468,"cp":23450.76,"r_cp":35862.92},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931468,"cp":23478.11,"r_cp":35904.74},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931468,"cp":24381.72,"r_cp":37286.62},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931468,"cp":24580.81,"r_cp":37591.09},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931468,"cp":26020.64,"r_cp":39802.04},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931468,"cp":27819.17,"r_cp":42553.14},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931468,"cp":30837.58,"r_cp":47170.2},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931468,"cp":32862.81,"r_cp":50268.06},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931468,"cp":29903.38,"r_cp":45741.22},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931468,"cp":30016.89,"r_cp":45914.85},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931468,"cp":29005.33,"r_cp":44381.09},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931468,"cp":29347.72,"r_cp":44904.98},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931468,"cp":28516.29,"r_cp":43632.81},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931468,"cp":28230.8,"r_cp":43195.99},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931468,"cp":27968.88,"r_cp":42795.21},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931468,"cp":29114.99,"r_cp":44548.89},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931468,"cp":29145.59,"r_cp":44597.45},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931468,"cp":29421.33,"r_cp":45023.05},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931468,"cp":29388.93,"r_cp":44973.49},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931468,"cp":28958.47,"r_cp":44314.75},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931468,"cp":29152.35,"r_cp":44611.44},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931468,"cp":29373.48,"r_cp":44949.84},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931468,"cp":28894.51,"r_cp":44216.87},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931468,"cp":28682.09,"r_cp":43891.82},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931468,"cp":28570.29,"r_cp":43720.72},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931468,"cp":28482.55,"r_cp":43586.46},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931468,"cp":28858.62,"r_cp":44161.96},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931468,"cp":29531.51,"r_cp":45191.67},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931468,"cp":29417.26,"r_cp":45016.83},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931468,"cp":30918.51,"r_cp":47323.45},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931468,"cp":30641.82,"r_cp":46900.27},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931468,"cp":30674.93,"r_cp":46950.95},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931468,"cp":30816.21,"r_cp":47167.2},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931468,"cp":30795.11,"r_cp":47134.9},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931468,"cp":30187.78,"r_cp":46205.33},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931468,"cp":29453.17,"r_cp":45080.93},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931468,"cp":28929.4,"r_cp":44279.26},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931468,"cp":29435.73,"r_cp":45054.23},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931468,"cp":29612.35,"r_cp":45324.57},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931468,"cp":29708.54,"r_cp":45498.14},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931468,"cp":28731.32,"r_cp":44001.54},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931468,"cp":28596.59,"r_cp":43795.21},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931468,"cp":28652.88,"r_cp":43881.41},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931468,"cp":29247.77,"r_cp":44792.49},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931468,"cp":28756.72,"r_cp":44040.45},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931468,"cp":29352.14,"r_cp":44980.35},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931468,"cp":29595.3586,"r_cp":45353.06},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931468,"cp":29484.04,"r_cp":45182.47},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931468,"cp":29304.6,"r_cp":44907.49},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931468,"cp":29193.54,"r_cp":44737.3},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931468,"cp":29507.57,"r_cp":45218.53},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931468,"cp":29323.15,"r_cp":44935.91},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931468,"cp":29658.44,"r_cp":45449.72},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931468,"cp":29902.46,"r_cp":45823.67},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931468,"cp":30351.2072,"r_cp":46511.35},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931468,"cp":29572.6816,"r_cp":45318.31},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931468,"cp":29385.8065,"r_cp":45031.93},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931468,"cp":29330.6725,"r_cp":44947.44},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931468,"cp":29468.2413,"r_cp":45158.26},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931468,"cp":29432.31,"r_cp":45103.2},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931468,"cp":29368.02,"r_cp":45027.7},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931468,"cp":29197.06,"r_cp":44765.57},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931468,"cp":29508.55,"r_cp":45243.16},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931468,"cp":29491.5,"r_cp":45217.02},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931468,"cp":29376.62,"r_cp":45040.88},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931468,"cp":29496.26,"r_cp":45224.31},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931468,"cp":29581.96,"r_cp":45355.71},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931468,"cp":29187.08,"r_cp":44750.28},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931468,"cp":28381.13,"r_cp":43514.57},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931468,"cp":28130.65,"r_cp":43130.54},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931468,"cp":28111.23,"r_cp":43100.76},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931468,"cp":28156.09,"r_cp":43169.54},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931468,"cp":28463.43,"r_cp":43640.76},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931468,"cp":28321.77,"r_cp":43423.57},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931468,"cp":27996.56,"r_cp":42924.95},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931468,"cp":27859.53,"r_cp":42714.84},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931468,"cp":28475.54,"r_cp":43659.33},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931468,"cp":28272.62,"r_cp":43348.2},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931468,"cp":28314.42,"r_cp":43412.29},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931468,"cp":28620.12,"r_cp":43886.65},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931468,"cp":28660.81,"r_cp":43949.05},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931468,"cp":28763.07,"r_cp":44105.85},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931468,"cp":28502.78,"r_cp":43720.72},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931468,"cp":28517.34,"r_cp":43772.41},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931468,"cp":28813.67,"r_cp":44238.86},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931468,"cp":28881.7,"r_cp":44343.31},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931468,"cp":28677.04,"r_cp":44029.1},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931468,"cp":28890.33,"r_cp":44356.56},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931468,"cp":29179.39,"r_cp":44800.36},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931468,"cp":28969.81,"r_cp":44478.6},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931468,"cp":28960.51,"r_cp":44464.32},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931468,"cp":29203.25,"r_cp":44837},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931468,"cp":29080.15,"r_cp":44648},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931468,"cp":29189.93,"r_cp":44816.55},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931468,"cp":28975.88,"r_cp":44487.91},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931468,"cp":28597.28,"r_cp":43906.63},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931468,"cp":28778.17,"r_cp":44184.36},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931468,"cp":28723.69,"r_cp":44100.71},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931468,"cp":28860.1,"r_cp":44310.15},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931468,"cp":28802.66,"r_cp":44221.95},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931468,"cp":28402.75,"r_cp":43607.96},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931468,"cp":28590.15,"r_cp":43895.68},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931468,"cp":28631.83,"r_cp":43959.68},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931468,"cp":28255.73,"r_cp":43382.24},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931468,"cp":28502.72,"r_cp":43761.46},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931468,"cp":28503.08,"r_cp":43761.99},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931468,"cp":28556.52,"r_cp":43844.05},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931468,"cp":28823.65,"r_cp":44254.19},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931468,"cp":28647.08,"r_cp":43983.09},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931468,"cp":28712.08,"r_cp":44082.88},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931468,"cp":28805.13,"r_cp":44225.76},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931468,"cp":28810.39,"r_cp":44233.83},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931468,"cp":28731.89,"r_cp":44113.31},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931468,"cp":29393.69,"r_cp":45129.4},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931468,"cp":29367.12,"r_cp":45088.6},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931468,"cp":29406.71,"r_cp":45149.39},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931468,"cp":29308.35,"r_cp":44998.36},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931468,"cp":29106.48,"r_cp":44688.42},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931468,"cp":28757.1,"r_cp":44152.02},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931468,"cp":29048.77,"r_cp":44599.82},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931468,"cp":29033.07,"r_cp":44575.71},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931468,"cp":28940.23,"r_cp":44433.18},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931468,"cp":29183.77,"r_cp":44807.1},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931468,"cp":29063.51,"r_cp":44633.64},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931468,"cp":28919.13,"r_cp":44411.91},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931468,"cp":29156.62,"r_cp":44776.63},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931468,"cp":29169,"r_cp":44795.64},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931468,"cp":28889.5,"r_cp":44366.39},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931468,"cp":26710.06,"r_cp":41019.37},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931468,"cp":27236.99,"r_cp":41828.59},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931468,"cp":27493.37,"r_cp":42222.33},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931468,"cp":27922.46,"r_cp":42881.29},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931468,"cp":28044.46,"r_cp":43073.34},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931468,"cp":28144.41,"r_cp":43226.85},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931468,"cp":28350.97,"r_cp":43544.1},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931468,"cp":28259.39,"r_cp":43403.45},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931468,"cp":28338.84,"r_cp":43525.48},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931468,"cp":28236.38,"r_cp":43388},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931468,"cp":28437.71,"r_cp":43697.36},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931468,"cp":28485.45,"r_cp":43770.72},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931468,"cp":28470.23,"r_cp":43747.33},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931468,"cp":28475.79,"r_cp":43755.87},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931468,"cp":28369.87,"r_cp":43593.12},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931468,"cp":28036.21,"r_cp":43080.42},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931468,"cp":28010.14,"r_cp":43040.36},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931468,"cp":28104.13,"r_cp":43191.16},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931468,"cp":28317.01,"r_cp":43518.32},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931468,"cp":28444.18,"r_cp":43713.76},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931468,"cp":28565.53,"r_cp":43900.26},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931468,"cp":28520.29,"r_cp":43871.34},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931468,"cp":28707.72,"r_cp":44159.65},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931468,"cp":28736.2868,"r_cp":44203.59},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931468,"cp":29032.742,"r_cp":44659.62},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931468,"cp":28891.6061,"r_cp":44442.51},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931468,"cp":28873.3764,"r_cp":44414.47},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931468,"cp":28878.5011,"r_cp":44422.35},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931468,"cp":29116.2515,"r_cp":44788.07},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931468,"cp":29229.4726,"r_cp":44997.8},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931468,"cp":29226.1417,"r_cp":44992.67},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931468,"cp":29044.26,"r_cp":44712.66},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931468,"cp":28875.3,"r_cp":44520.91},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931468,"cp":28792.58,"r_cp":44395.29},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931468,"cp":28907.03,"r_cp":44571.77},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931468,"cp":29160.54,"r_cp":44966.99},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931468,"cp":29056.63,"r_cp":44848.15},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931468,"cp":29122.96,"r_cp":44950.52},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931468,"cp":29261.44,"r_cp":45192.61},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931468,"cp":29390.68,"r_cp":45430.88},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931468,"cp":29331.31,"r_cp":45418.63},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931468,"cp":29443.71,"r_cp":45595.25},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931468,"cp":29426.6,"r_cp":45568.75},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931468,"cp":29621.48,"r_cp":45870.53},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931468,"cp":29477.67,"r_cp":45685.03},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931468,"cp":29124.24,"r_cp":45214.3},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931468,"cp":29044.7,"r_cp":45103.64},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931468,"cp":28825.35,"r_cp":44763.5},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931468,"cp":28805.75,"r_cp":44733.07},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931468,"cp":28633.23,"r_cp":44476.2},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931468,"cp":28653.83,"r_cp":44522.81},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931468,"cp":28511.02,"r_cp":44300.9},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931468,"cp":28978.39,"r_cp":45036.34},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931468,"cp":29429.73,"r_cp":45819.95},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931468,"cp":29158.79,"r_cp":45420.87},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931468,"cp":29136.34,"r_cp":45399.32},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931468,"cp":29559.46,"r_cp":46058.61},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931468,"cp":29739.78,"r_cp":46339.59},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931468,"cp":29550.54,"r_cp":46044.71},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931468,"cp":29785.59,"r_cp":46410.96},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931468,"cp":29702.79,"r_cp":46365.8},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931468,"cp":29598.91,"r_cp":46203.64},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931468,"cp":29784.86,"r_cp":46493.92},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931468,"cp":29813.1,"r_cp":46538},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931468,"cp":29755.34,"r_cp":46447.84},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931468,"cp":30048.3,"r_cp":46916.81},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931468,"cp":30142.85,"r_cp":47088.41},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931468,"cp":30355.87,"r_cp":47421.18},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931468,"cp":30339.9,"r_cp":47396.24},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931468,"cp":30586.06,"r_cp":47780.78},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931468,"cp":30684.61,"r_cp":47996.08},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931468,"cp":30805.72,"r_cp":48185.51},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931468,"cp":30970.5,"r_cp":48443.26},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931468,"cp":31083.2,"r_cp":48619.54},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931468,"cp":31233.77,"r_cp":48855.06},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931468,"cp":31378.2,"r_cp":49153.36},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931468,"cp":31330.63,"r_cp":49078.85},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931468,"cp":31471.73,"r_cp":49318.37},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931468,"cp":31624.66,"r_cp":49558.01},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931468,"cp":31137,"r_cp":48793.82},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931468,"cp":31154.38,"r_cp":48825.9},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931468,"cp":31458.87,"r_cp":49303.1},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931468,"cp":31711.58,"r_cp":49699.15},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931468,"cp":31900.99,"r_cp":49996},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931468,"cp":31714.36,"r_cp":49703.52},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931468,"cp":31528.71,"r_cp":49471.86},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931468,"cp":31892.62,"r_cp":50042.87},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931468,"cp":32027.5,"r_cp":50254.51},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931468,"cp":32413.9,"r_cp":50860.81},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931468,"cp":32301.27,"r_cp":50684.08},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931468,"cp":32850.83,"r_cp":51546.4},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931468,"cp":33177.73,"r_cp":52059.34},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931468,"cp":32772.75,"r_cp":51423.89},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931468,"cp":33358.02,"r_cp":52342.24},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931468,"cp":33528.48,"r_cp":52609.71},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931468,"cp":33851.63,"r_cp":53116.77},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931468,"cp":34283.47,"r_cp":53808},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931468,"cp":34304.8,"r_cp":53841.49},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931468,"cp":34013.82,"r_cp":53384.79},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931468,"cp":34362.12,"r_cp":53931.44},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931468,"cp":34791.73,"r_cp":54647.82},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931468,"cp":34771.18,"r_cp":54621.06},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931468,"cp":34280.15,"r_cp":53849.71},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931468,"cp":33901.68,"r_cp":53258.48},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931468,"cp":32951.3,"r_cp":51765.45},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931468,"cp":33658.16,"r_cp":52875.91},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931468,"cp":34253.75,"r_cp":53811.57},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931468,"cp":34049.58,"r_cp":53490.82},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931468,"cp":33973.39,"r_cp":53380.34},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931468,"cp":34489.27,"r_cp":54205.17},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931468,"cp":34304.63,"r_cp":53914.99},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931468,"cp":34217.1,"r_cp":53777.42},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931468,"cp":34307.52,"r_cp":53926.69},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931468,"cp":34808.2,"r_cp":54713.69},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931468,"cp":34514.69,"r_cp":54252.39},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931468,"cp":34605.76,"r_cp":54425.81},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931468,"cp":34368.15,"r_cp":54052.1},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931468,"cp":34156.31,"r_cp":53719.63},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931468,"cp":34728.63,"r_cp":54621.06},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931468,"cp":35001.94,"r_cp":55053.41},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931468,"cp":34347.91,"r_cp":54053.76},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931468,"cp":34629.08,"r_cp":54496.25},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931468,"cp":34948.44,"r_cp":54998.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931468,"cp":35015.87,"r_cp":55104.95},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931468,"cp":34588.73,"r_cp":54432.76},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931468,"cp":34045.54,"r_cp":53591.82},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931468,"cp":33638.87,"r_cp":52951.66},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931468,"cp":33910.5,"r_cp":53379.24},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931468,"cp":33857.65,"r_cp":53296.06},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931468,"cp":32997.8,"r_cp":51952.27},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931468,"cp":33232.03,"r_cp":52333.35},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931468,"cp":33541.28,"r_cp":52826.16},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931468,"cp":33447.28,"r_cp":52678.1},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931468,"cp":33569.73,"r_cp":52870.95},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931468,"cp":33791.58,"r_cp":53301.64},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931468,"cp":33867.61,"r_cp":53421.56},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931468,"cp":33685.06,"r_cp":53133.62},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931468,"cp":34132.64,"r_cp":53839.62},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931468,"cp":33396.01,"r_cp":52677.68},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931468,"cp":33385.06,"r_cp":52660.41},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931468,"cp":33159.23,"r_cp":52304.2},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931468,"cp":32662.31,"r_cp":51520.37},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931468,"cp":32699.58,"r_cp":51579.16},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931468,"cp":32937.53,"r_cp":51961.77},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931468,"cp":32717.23,"r_cp":51614.23},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931468,"cp":32876.05,"r_cp":51864.78},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931468,"cp":32586.56,"r_cp":51408.08},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931468,"cp":32532.74,"r_cp":51323.18},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931468,"cp":32757.62,"r_cp":51677.95},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931468,"cp":32244.89,"r_cp":50869.07},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931468,"cp":31969.37,"r_cp":50434.41},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931468,"cp":31875.27,"r_cp":50289.64},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931468,"cp":31804.08,"r_cp":50177.33},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931468,"cp":31620.9,"r_cp":49888.32},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931468,"cp":31102.83,"r_cp":49070.96},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931468,"cp":31265.7,"r_cp":49327.93},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931468,"cp":31483.35,"r_cp":49671.31},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931468,"cp":31561.58,"r_cp":49794.74},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931468,"cp":31425.64,"r_cp":49580.26},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931468,"cp":31475.39,"r_cp":49686.37},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931468,"cp":31792.32,"r_cp":50186.67},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931468,"cp":31410.4305,"r_cp":49583.82},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931468,"cp":31299.4277,"r_cp":49408.6},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931468,"cp":31292.33,"r_cp":49397.39},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931468,"cp":31468.13,"r_cp":49674.9},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931468,"cp":31537.05,"r_cp":49783.7},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931468,"cp":31249.83,"r_cp":49330.3},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931468,"cp":31422.56,"r_cp":49602.97},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931468,"cp":31098.76,"r_cp":49091.83},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931468,"cp":31304.53,"r_cp":49434.09},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931468,"cp":31044.7,"r_cp":49023.78},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931468,"cp":30770.52,"r_cp":48590.81},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931468,"cp":31278.58,"r_cp":49393.11},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931468,"cp":31185.04,"r_cp":49245.39},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931468,"cp":31244.23,"r_cp":49338.87},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931468,"cp":31519.82,"r_cp":49774.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931468,"cp":31591.91,"r_cp":49887.9},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931468,"cp":31689.18,"r_cp":50041.5},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931468,"cp":31874.58,"r_cp":50334.27},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931468,"cp":31751.49,"r_cp":50139.91},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931468,"cp":31523.18,"r_cp":49779.37},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931468,"cp":31592.1,"r_cp":49888.21},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931468,"cp":31508.74,"r_cp":49756.56},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931468,"cp":32386.37,"r_cp":51142.46},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931468,"cp":33015.58,"r_cp":52136.07},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931468,"cp":32924.85,"r_cp":51992.79},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931468,"cp":32797.8,"r_cp":51792.17},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000931468,"cp":33180.98,"r_cp":52404.6},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931468,"cp":33564.36,"r_cp":53010.09},{"stockId":1000000931468,"date":"2026-01-12T16:00:00.000Z","cp":33487.39,"r_cp":52888.52},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000931468,"cp":33688.93,"r_cp":53206.83},{"stockId":1000000931468,"date":"2026-01-14T16:00:00.000Z","cp":33848.47,"r_cp":53458.8},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931468,"cp":34009.73,"r_cp":53713.49},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000931468,"cp":33870.82,"r_cp":53494.1},{"stockId":1000000931468,"date":"2026-01-19T16:00:00.000Z","cp":33761.94,"r_cp":53322.13},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931468,"cp":34283.59,"r_cp":54146.01},{"stockId":1000000931468,"date":"2026-01-21T16:00:00.000Z","cp":34305.84,"r_cp":54181.14},{"stockId":1000000931468,"date":"2026-01-22T16:00:00.000Z","cp":34633.26,"r_cp":54701.14},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000931468,"cp":34244.79,"r_cp":54087.57},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000931468,"cp":34467.11,"r_cp":54438.71},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000931468,"cp":34584.84,"r_cp":54624.66},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000931468,"cp":34661.99,"r_cp":54746.5},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000931468,"cp":34369.08,"r_cp":54283.87},{"stockId":1000000931468,"date":"2026-02-01T16:00:00.000Z","cp":33357.86,"r_cp":52686.71},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000931468,"cp":34068.72,"r_cp":53809.48},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931468,"cp":34263.16,"r_cp":54116.58},{"stockId":1000000931468,"date":"2026-02-04T16:00:00.000Z","cp":34024.28,"r_cp":53739.29},{"stockId":1000000931468,"date":"2026-02-05T16:00:00.000Z","cp":33881.89,"r_cp":53514.39},{"stockId":1000000931468,"date":"2026-02-08T16:00:00.000Z","cp":34572.47,"r_cp":54605.12},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931468,"cp":34648.25,"r_cp":54727.37},{"stockId":1000000931468,"date":"2026-02-10T16:00:00.000Z","cp":34579.87,"r_cp":54619.36},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931468,"cp":34580.97,"r_cp":54621.1},{"stockId":1000000931468,"date":"2026-02-12T16:00:00.000Z","cp":34125.79,"r_cp":53902.14},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000931468,"cp":34181.66,"r_cp":53990.39},{"stockId":1000000931468,"date":"2026-02-24T16:00:00.000Z","cp":34330.78,"r_cp":54225.92},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000931468,"cp":34453.37,"r_cp":54419.56},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000931468,"cp":34543.15,"r_cp":54561.38},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931468,"cp":34236.55,"r_cp":54077.09},{"stockId":1000000931468,"date":"2026-03-02T16:00:00.000Z","cp":33362.93,"r_cp":52697.2},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931468,"cp":33005.63,"r_cp":52132.83},{"stockId":1000000931468,"date":"2026-03-04T16:00:00.000Z","cp":33183.44,"r_cp":52413.69},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000931468,"cp":33497.5,"r_cp":52909.76},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000931468,"cp":33126.53,"r_cp":52323.79},{"stockId":1000000931468,"date":"2026-03-09T16:00:00.000Z","cp":33778.24,"r_cp":53365.08},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931468,"cp":33825.19,"r_cp":53439.25},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000931468,"cp":33510.31,"r_cp":52941.79},{"stockId":1000000931468,"date":"2026-03-12T16:00:00.000Z","cp":33433.75,"r_cp":52820.82},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931468,"cp":33531.29,"r_cp":52974.93},{"stockId":1000000931468,"date":"2026-03-16T16:00:00.000Z","cp":33431.43,"r_cp":52817.17},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931468,"cp":33667.73,"r_cp":53190.48},{"stockId":1000000931468,"date":"2026-03-18T16:00:00.000Z","cp":32958.21,"r_cp":52069.54},{"stockId":1000000931468,"date":"2026-03-19T16:00:00.000Z","cp":33018.11,"r_cp":52164.17},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931468,"cp":31604.18,"r_cp":49930.36},{"stockId":1000000931468,"date":"2026-03-23T16:00:00.000Z","cp":32324.02,"r_cp":51067.6},{"stockId":1000000931468,"date":"2026-03-24T16:00:00.000Z","cp":32982.88,"r_cp":52108.51},{"stockId":1000000931468,"date":"2026-03-25T16:00:00.000Z","cp":32485.19,"r_cp":51322.23},{"stockId":1000000931468,"date":"2026-03-26T16:00:00.000Z","cp":32947.22,"r_cp":52052.17},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931468,"cp":33020.02,"r_cp":52167.2},{"stockId":1000000931468,"date":"2026-03-30T16:00:00.000Z","cp":32340.98,"r_cp":51094.4},{"stockId":1000000931468,"date":"2026-03-31T16:00:00.000Z","cp":33164.04,"r_cp":52394.72},{"stockId":1000000931468,"date":"2026-04-01T16:00:00.000Z","cp":32728.95,"r_cp":51707.34},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931468,"cp":32395.39,"r_cp":51180.36},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931468,"cp":32210.05,"r_cp":50887.54},{"stockId":1000000931468,"date":"2026-04-07T16:00:00.000Z","cp":33457.59,"r_cp":52858.49},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931468,"cp":33464.14,"r_cp":52868.83},{"stockId":1000000931468,"date":"2026-04-09T16:00:00.000Z","cp":33902.13,"r_cp":53591.07},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931468,"cp":33603.13,"r_cp":53118.43},{"stockId":1000000931468,"date":"2026-04-13T16:00:00.000Z","cp":33663.34,"r_cp":53213.59},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931468,"cp":33524.79,"r_cp":52994.58},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000931468,"cp":34001.57,"r_cp":53748.26},{"stockId":1000000931468,"date":"2026-04-16T16:00:00.000Z","cp":33921.68,"r_cp":53621.97},{"stockId":1000000931468,"date":"2026-04-19T16:00:00.000Z","cp":34038.76,"r_cp":53807.04},{"stockId":1000000931468,"date":"2026-04-20T16:00:00.000Z","cp":34223.0634}]}