window.pageData = {"index":{"_id":1000000931587,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931587","csiCode":"931587","tickerId":931587,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"500价值稳健","lastUpdated":"2024-12-25T07:40:35.278Z","followedNum":80,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931587factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931587_Index_Methodology_cn.pdf","hotSpot":"","series":"strategy","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证智选价值稳健策略指数系列分别以沪深300、中证500和中证1000为样本空间，采用质量、价值、波动率等因子进行选样和加权，旨在为投资者提供基于宽基指数的多因子策略投资工具。","fullName":"中证智选500价值稳健策略指数","launchDate":"2020-11-08T16:00:00.000Z","rebalancingFrequency":"quarterly","totalReturnIndexId":1000931587101,"constituentsMarkets":["a"],"pinyin":"500jzwj","hotSpots":[""],"memoNum":4},"startDate":"2024-06-23T18:16:18.042Z","endDate":"2026-06-23T18:16:18.042Z","stock":{"_id":3000000019001,"stockCode":"019001","masterFundShortName":"华夏中证智选500价值稳健策略ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":19001,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华夏中证智选500价值稳健策略ETF发起式联接A","fundCollectionId":4000050030000,"name":"华夏中证智选500价值稳健策略交易型开放式指数证券投资基金发起式联接基金","setUpAssetScale":13160572.55,"setUpDate":"2023-10-30T16:00:00.000Z","setUpShares":13160572.55,"inceptionDate":"2023-11-02T16:00:00.000Z","pinyin":"hxzzzx500jzwjcljyxkfszszqtzjjfqsljjj","followedNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000931587,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931587","tickerId":931587,"name":"500价值稳健","rebalancingFrequency":"quarterly"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"荣膺","stockType":"fund_manager","stockCode":"db20385128","exchange":"fm","tickerId":1825156300}],"targetFunds":[{"shortName":"华夏中证智选500价值稳健策略ETF(159617)","stockType":"fund","stockCode":"159617","exchange":"sz","tickerId":159617}],"hotMetrics":{"fss":{"stockId":3000000019001,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8845000000000001,"f_ind_h_s_r":0.1155,"f_h_a":344,"f_h_s_a":42482,"f_ind_h_s_r_c_hy":0.026900000000000007,"f_ins_h_s_r_c_hy":-0.026899999999999924,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":0.00520000000000001,"f_ins_h_s_r_c_1y":-0.005199999999999871},"fpr":{"stockId":3000000019001,"type":"fpr","f_p_r_fys_ssc":5558,"f_p_r_fys_ssrp":0.6933597264711175,"f_p_r_m1_ssc":5928,"f_p_r_m1_ssrp":0.6775771891344694,"f_p_r_m3_ssc":5751,"f_p_r_m3_ssrp":0.713391304347826,"f_p_r_m6_ssc":5497,"f_p_r_m6_ssrp":0.6910480349344978,"f_p_r_y1_ssc":4770,"f_p_r_y1_ssrp":0.6689033340322919,"f_cagr_p_r_fs_ssc":6024,"f_cagr_p_r_fs_ssrp":0.5181803088162046,"f_p_r_y2_ssc":3613,"f_p_r_y2_ssrp":0.7400332225913622},"fp":{"stockId":3000000019001,"type":"fp","f_cagr_p_r_fs":0.0785777835678565,"f_p_r_d1":0.0029951329090229795,"f_p_r_m1":-0.037615330021291915,"f_p_r_fys":-0.030197075651620775,"f_p_r_m3":-0.025628742514970715,"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":0.5,"f_p_r_m1_sic":3,"f_p_r_m1_sirp":0.5,"f_p_r_m3_sic":3,"f_p_r_m3_sirp":0,"f_p_r_m6":-0.021331194867682313,"f_p_r_m6_sic":3,"f_p_r_m6_sirp":0.5,"f_p_r_y1":0.16040696015974132,"f_p_r_y1_sic":3,"f_p_r_y1_sirp":0.5,"last_data_date":"2026-06-22T16:00:00.000Z","f_p_r_y2":0.26230864708316126,"f_i_d":"2023-11-02T16:00:00.000Z"},"ff":{"stockId":3000000019001,"type":"ff","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":472,"f_m_a_c_f":2833,"f_m_f":2361,"f_c_fr":0.001,"f_fr_d":"2026-05-28T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000019001,"type":"f_nlacan","f_nv_d":"2026-06-22T16:00:00.000Z","f_nv":1.2204,"f_nv_cr":-0.006512536633018429},"f_as":{"stockId":3000000019001,"type":"f_as","f_tas":15021052.0227,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019002,"name":"华夏中证智选500价值稳健策略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":"019002","tickerId":19002,"shortName":"华夏中证智选500价值稳健策略ETF发起式联接C","currency":"CNY","__csrcFundId":13141,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-06-19T17:11:09.236Z","inceptionDate":"2023-11-02T16:00:00.000Z","fundCollectionId":4000050030000,"setUpAssetScale":3484809.85,"setUpDate":"2023-10-30T16:00:00.000Z","setUpShares":3484809.85,"pinyin":"hxzzzx500jzwjcljyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"followedNum":0,"indexId":1000000931587}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019001,"stockId":2532,"holdings":200,"marketCap":3558,"netValueRatio":0.0002,"quarterlyChange":0.10563777414846975,"stock":{"stockCode":"002532","exchange":"sz","stockType":"company","tickerId":2532,"name":"天山铝业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019001,"stockId":603816,"holdings":100,"marketCap":3340,"netValueRatio":0.0002,"quarterlyChange":0.08653220559531527,"stock":{"stockCode":"603816","exchange":"sh","stockType":"company","tickerId":603816,"name":"顾家家居"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019001,"stockId":601231,"holdings":100,"marketCap":3300,"netValueRatio":0.0002,"quarterlyChange":0.10000000000000031,"stock":{"stockCode":"601231","exchange":"sh","stockType":"company","tickerId":601231,"name":"环旭电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019001,"stockId":2831,"holdings":100,"marketCap":3170,"netValueRatio":0.0002,"quarterlyChange":0.11189056471413461,"stock":{"stockCode":"002831","exchange":"sz","stockType":"company","tickerId":2831,"name":"裕同科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019001,"stockId":2318,"holdings":100,"marketCap":3028,"netValueRatio":0.0002,"quarterlyChange":0.04594127806563075,"stock":{"stockCode":"002318","exchange":"sz","stockType":"company","tickerId":2318,"name":"久立特材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019001,"stockId":600295,"holdings":200,"marketCap":2980,"netValueRatio":0.0002,"quarterlyChange":0.20550161812297807,"stock":{"stockCode":"600295","exchange":"sh","stockType":"company","tickerId":600295,"name":"鄂尔多斯"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019001,"stockId":600566,"holdings":100,"marketCap":2632,"netValueRatio":0.0002,"quarterlyChange":0.0007604562737639764,"stock":{"stockCode":"600566","exchange":"sh","stockType":"company","tickerId":600566,"name":"济川药业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019001,"stockId":600352,"holdings":200,"marketCap":2602,"netValueRatio":0.0001,"quarterlyChange":0.22045028142589018,"stock":{"stockCode":"600352","exchange":"sh","stockType":"company","tickerId":600352,"name":"浙江龙盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019001,"stockId":603939,"holdings":100,"marketCap":2440,"netValueRatio":0.0001,"quarterlyChange":0.12338858195211677,"stock":{"stockCode":"603939","exchange":"sh","stockType":"company","tickerId":603939,"name":"益丰药房"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019001,"stockId":703,"holdings":200,"marketCap":2438,"netValueRatio":0.0001,"quarterlyChange":0.131847725162489,"stock":{"stockCode":"000703","exchange":"sz","stockType":"company","tickerId":703,"name":"恒逸石化"}}],"bondHoldings":[{"_id":"69e8fb4f1398d7984300358b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019001,"stockCode":"019785","stockName":"25国债13","holdings":3000,"marketCap":302852,"netValueRatio":0.0174,"lastUpdated":"2026-04-22T16:46:07.296Z"},{"_id":"69e8fb4f1398d7984300358c","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019001,"stockCode":"019792","stockName":"25国债19","holdings":2000,"marketCap":201510,"netValueRatio":0.0116,"lastUpdated":"2026-04-22T16:46:07.300Z"},{"_id":"69e8fb4f1398d7984300358d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019001,"stockCode":"019773","stockName":"25国债08","holdings":1000,"marketCap":101327,"netValueRatio":0.0058,"lastUpdated":"2026-04-22T16:46:07.303Z"}],"lastFsMetrics":{"latestTurnoverRate":0.011475098742434466,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"influencesList":[],"fundNetValueList":[{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9517},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9611},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9476},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9498},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9497},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9642},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9592},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9538},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9396},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9434},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9284},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9395},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9324},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9476},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9461},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9423},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9412},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9371},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9403},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9353},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9305},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9137},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.908},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9109},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.921},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9182},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9176},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9442},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9372},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9328},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.922},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9271},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9256},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9333},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9276},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9272},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9295},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9188},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9244},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9184},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9233},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9091},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9038},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.8968},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.8965},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.8962},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.8899},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.8908},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.8922},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.8995},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.8926},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.8952},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.8923},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.8957},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.8868},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.8791},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.8737},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.8662},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.864},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.859},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.8615},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.8763},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.8717},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.8742},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9148},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.928},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9712},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0089},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0887},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.1242},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0483},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0545},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0266},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0477},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0236},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0284},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0111},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0319},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0321},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0438},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0465},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0373},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0499},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0666},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0464},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0447},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0543},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0552},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0688},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0912},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0908},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.1193},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.1043},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.1007},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0975},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0966},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0744},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0598},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0677},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.073},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0783},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0752},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0387},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0384},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0349},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0494},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.048},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0626},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0778},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0816},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0735},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0737},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0897},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0861},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0902},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.1073},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.1187},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.098},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0958},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0872},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0892},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0857},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0818},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0726},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.087},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.083},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0829},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0894},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0922},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0747},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0504},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0397},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0463},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.043},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0384},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0284},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.013},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0119},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0338},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0285},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0337},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.039},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0433},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0402},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0339},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.034},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0418},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0467},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0352},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0417},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0527},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0552},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0585},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0664},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0656},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0736},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0693},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.058},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.064},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0654},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0691},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0698},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0565},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0683},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0721},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0556},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0588},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0612},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0623},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0711},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0684},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0716},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0769},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0788},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0776},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0938},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0945},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0975},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0958},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0886},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0839},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0866},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0913},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0895},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0906},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.086},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0781},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0889},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0888},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0833},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":0.9992},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0142},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0247},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0374},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.031},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0364},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0347},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0307},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0316},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0321},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0392},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0434},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0407},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0409},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0419},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0419},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0357},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0345},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0438},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0474},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0496},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0503},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0586},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0618},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.063},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0552},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0559},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.059},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0641},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0674},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0595},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0531},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.054},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0573},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0626},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0709},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0681},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0733},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0788},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0751},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0713},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0767},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0754},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0799},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0821},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0712},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0681},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0666},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0628},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0542},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0534},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0517},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0623},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0699},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0658},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0704},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0703},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.074},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0816},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.086},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.086},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0873},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0948},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.0936},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.1063},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.1076},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.1127},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.106},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.1074},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.1097},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.1155},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.1311},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.1521},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.1497},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.1599},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.1597},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.1524},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.1545},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.1583},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.1331},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.1359},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.1396},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.1468},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.1487},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.1498},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.1553},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.1612},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.164},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.1684},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.1599},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.1777},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.1836},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.1804},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.1947},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.1983},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.1996},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2119},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2211},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.1977},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.202},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2082},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2177},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2037},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.1921},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.1868},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2042},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2243},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2242},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2176},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2309},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2318},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2272},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2285},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2377},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2217},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2269},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2176},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2117},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2285},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.228},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2269},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2346},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2347},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2508},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.254},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2395},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2321},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2416},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.233},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2163},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.222},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2364},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2347},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2448},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2427},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2526},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2447},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2582},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2503},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2483},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.256},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2464},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2518},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2661},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2718},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2857},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2839},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.285},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.293},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2817},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2717},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2553},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.254},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2475},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2195},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2203},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2281},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.226},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2262},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2348},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2469},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2446},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2483},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2441},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2524},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2477},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2328},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2361},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2253},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2336},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2379},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.229},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2411},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2428},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.253},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2519},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.247},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2568},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2637},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2655},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2561},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2596},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2584},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2698},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2899},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2879},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2857},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2963},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3039},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2988},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3018},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3032},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2919},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3132},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3294},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3322},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3432},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3571},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3529},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.345},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3603},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3688},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3518},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3011},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3277},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3493},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3428},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3443},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.361},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.36},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3696},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3686},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3426},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3581},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3736},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3724},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3833},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3878},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.36},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.336},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3398},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.356},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.342},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3498},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.364},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3648},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3571},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.349},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3399},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3375},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3117},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3018},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2525},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2793},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2978},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2884},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2945},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2975},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2879},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3036},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.294},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2775},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2787},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3135},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3014},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3076},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2951},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2981},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3047},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3109},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3047},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3041},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3108},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3122},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3074},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3007},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2956},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3001},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3157},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3089},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3183},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3157},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3173},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.327},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3238},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3211},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.3019},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2868},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2715},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2864},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.282},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2635},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2681},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2755},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.28},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2662},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2593},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2656},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2784},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2774},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.266},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2552},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.254},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2293},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2381},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2337},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2233},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.245},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.255},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2428},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2357},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2173},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2284},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000019001,"lxr_nv_fc":1.2204}],"priceMetricsList":[{"stockId":1000000931587,"date":"2024-06-24T16:00:00.000Z","cp":16969.67,"r_cp":24273.42},{"stockId":1000000931587,"date":"2024-06-25T16:00:00.000Z","cp":17107.2,"r_cp":24532.42},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931587,"cp":16848.21,"r_cp":24169.91},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931587,"cp":16891.02,"r_cp":24231.33},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931587,"cp":17165.08,"r_cp":24624.48},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931587,"cp":17071.91,"r_cp":24490.83},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931587,"cp":16971.53,"r_cp":24346.83},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931587,"cp":16724.25,"r_cp":23992.09},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931587,"cp":16782.48,"r_cp":24094.15},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931587,"cp":16489.66,"r_cp":23692.06},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931587,"cp":16681.8,"r_cp":23989.47},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931587,"cp":16527.97,"r_cp":23796.38},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931587,"cp":16802.58,"r_cp":24206.56},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931587,"cp":16768.06,"r_cp":24167.77},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931587,"cp":16700.63,"r_cp":24070.59},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931587,"cp":16662.19,"r_cp":24038.11},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931587,"cp":16580.58,"r_cp":23930.59},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931587,"cp":16636.77,"r_cp":24017.36},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931587,"cp":16539.82,"r_cp":23878.41},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931587,"cp":16449.08,"r_cp":23751.16},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931587,"cp":16138.01,"r_cp":23302},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931587,"cp":16034.84,"r_cp":23154.1},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931587,"cp":16090.14,"r_cp":23233.96},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931587,"cp":16270.9,"r_cp":23504.78},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931587,"cp":16219.59,"r_cp":23430.65},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931587,"cp":16198.94,"r_cp":23417.84},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931587,"cp":16685.3,"r_cp":24129.33},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931587,"cp":16554.31,"r_cp":23939.9},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931587,"cp":16476.09,"r_cp":23826.78},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931587,"cp":16277.61,"r_cp":23539.75},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931587,"cp":16375.47,"r_cp":23681.27},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931587,"cp":16346.97,"r_cp":23640.05},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931587,"cp":16492.85,"r_cp":23851.02},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931587,"cp":16385.86,"r_cp":23699.01},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931587,"cp":16380.94,"r_cp":23691.89},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931587,"cp":16426.33,"r_cp":23757.53},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931587,"cp":16224.91,"r_cp":23466.22},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931587,"cp":16332.05,"r_cp":23621.18},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931587,"cp":16207.88,"r_cp":23456.57},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931587,"cp":16301.34,"r_cp":23591.84},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931587,"cp":16040.29,"r_cp":23214.03},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931587,"cp":15941.09,"r_cp":23070.47},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931587,"cp":15811.23,"r_cp":22882.54},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931587,"cp":15804.48,"r_cp":22875.68},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931587,"cp":15799.95,"r_cp":22869.13},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931587,"cp":15684.23,"r_cp":22701.63},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931587,"cp":15700.52,"r_cp":22725.21},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931587,"cp":15722.75,"r_cp":22757.38},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931587,"cp":15856.71,"r_cp":22951.27},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931587,"cp":15732.98,"r_cp":22772.19},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931587,"cp":15780.44,"r_cp":22840.87},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931587,"cp":15726.22,"r_cp":22762.41},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931587,"cp":15782.83,"r_cp":22856.42},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931587,"cp":15618.72,"r_cp":22618.77},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931587,"cp":15475.71,"r_cp":22411.66},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931587,"cp":15374.29,"r_cp":22264.79},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931587,"cp":15231.48,"r_cp":22057.96},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931587,"cp":15189.97,"r_cp":21997.86},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931587,"cp":15099.23,"r_cp":21871.07},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931587,"cp":15151.94,"r_cp":21947.42},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931587,"cp":15429.64,"r_cp":22349.66},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931587,"cp":15344.61,"r_cp":22226.49},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931587,"cp":15392.73,"r_cp":22296.2},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931587,"cp":16143.26,"r_cp":23390.34},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931587,"cp":16387.46,"r_cp":23744.18},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931587,"cp":17193.84,"r_cp":24914.16},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931587,"cp":17891.41,"r_cp":25925.32},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931587,"cp":19438.43,"r_cp":28167.01},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931587,"cp":20192.39,"r_cp":29259.53},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931587,"cp":18768.96,"r_cp":27196.93},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931587,"cp":18870.58,"r_cp":27355.18},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931587,"cp":18347.93,"r_cp":26602.36},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931587,"cp":18745.35,"r_cp":27178.58},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931587,"cp":18282.7,"r_cp":26515.32},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931587,"cp":18379.7,"r_cp":26660.69},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931587,"cp":18047.88,"r_cp":26181.17},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931587,"cp":18420.52,"r_cp":26731.19},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931587,"cp":18424.11,"r_cp":26744.42},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931587,"cp":18645.34,"r_cp":27065.56},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931587,"cp":18686.87,"r_cp":27134.62},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931587,"cp":18518.4,"r_cp":26889.98},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931587,"cp":18755.98,"r_cp":27234.97},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931587,"cp":19075,"r_cp":27698.21},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931587,"cp":18690.39,"r_cp":27139.73},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931587,"cp":18658.35,"r_cp":27093.21},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931587,"cp":18837.61,"r_cp":27353.5},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931587,"cp":18860.69,"r_cp":27387.02},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931587,"cp":19118.49,"r_cp":27761.36},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931587,"cp":19535.61,"r_cp":28367.04},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931587,"cp":19528.77,"r_cp":28357.12},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931587,"cp":20067.71,"r_cp":29144.97},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931587,"cp":19777.07,"r_cp":28728.08},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931587,"cp":19720.47,"r_cp":28645.86},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931587,"cp":19666.48,"r_cp":28567.44},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931587,"cp":19649.15,"r_cp":28542.26},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931587,"cp":19231.86,"r_cp":27936.11},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931587,"cp":18958.63,"r_cp":27539.22},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931587,"cp":19121.73,"r_cp":27776.14},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931587,"cp":19216.16,"r_cp":27919.36},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931587,"cp":19315.07,"r_cp":28063.06},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931587,"cp":19256.24,"r_cp":27977.59},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931587,"cp":18561.56,"r_cp":26974.1},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931587,"cp":18564.23,"r_cp":26977.97},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931587,"cp":18499.27,"r_cp":26883.57},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931587,"cp":18771.79,"r_cp":27279.62},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931587,"cp":18747.73,"r_cp":27244.64},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931587,"cp":19021.93,"r_cp":27643.12},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931587,"cp":19308.8988,"r_cp":28060.15},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931587,"cp":19381.8,"r_cp":28166.09},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931587,"cp":19227.24,"r_cp":27945.61},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931587,"cp":19229.01,"r_cp":27948.19},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931587,"cp":19522.94,"r_cp":28382.13},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931587,"cp":19453.52,"r_cp":28281.21},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931587,"cp":19526.02,"r_cp":28386.61},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931587,"cp":19849.97,"r_cp":28857.56},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931587,"cp":20066.6537,"r_cp":29172.57},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931587,"cp":19676.7468,"r_cp":28607.63},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931587,"cp":19632.3797,"r_cp":28543.12},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931587,"cp":19485.3194,"r_cp":28329.31},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931587,"cp":19521.4221,"r_cp":28381.8},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931587,"cp":19451.03,"r_cp":28279.46},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931587,"cp":19371.01,"r_cp":28163.11},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931587,"cp":19197.97,"r_cp":27911.54},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931587,"cp":19470.03,"r_cp":28308.14},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931587,"cp":19396.91,"r_cp":28201.82},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931587,"cp":19392.01,"r_cp":28194.69},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931587,"cp":19513.87,"r_cp":28371.88},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931587,"cp":19565.28,"r_cp":28446.63},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931587,"cp":19239.65,"r_cp":27973.18},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931587,"cp":18785.23,"r_cp":27312.48},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931587,"cp":18587.51,"r_cp":27025.01},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931587,"cp":18717.34,"r_cp":27213.78},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931587,"cp":18650.26,"r_cp":27116.24},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931587,"cp":18560.91,"r_cp":26986.34},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931587,"cp":18370.68,"r_cp":26709.75},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931587,"cp":18077.94,"r_cp":26284.13},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931587,"cp":18059.41,"r_cp":26257.19},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931587,"cp":18467.46,"r_cp":26850.46},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931587,"cp":18368.78,"r_cp":26707},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931587,"cp":18466.77,"r_cp":26849.46},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931587,"cp":18562.91,"r_cp":26991.88},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931587,"cp":18636.34,"r_cp":27110.91},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931587,"cp":18574.69,"r_cp":27022.4},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931587,"cp":18455.58,"r_cp":26849.11},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931587,"cp":18460.82,"r_cp":26856.74},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931587,"cp":18596.54,"r_cp":27064.71},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931587,"cp":18700.32,"r_cp":27215.76},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931587,"cp":18482.76,"r_cp":26899.12},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931587,"cp":18597.3,"r_cp":27065.83},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931587,"cp":18805.51,"r_cp":27368.84},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931587,"cp":18848.89,"r_cp":27431.97},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931587,"cp":18916.39,"r_cp":27530.21},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931587,"cp":19063.01,"r_cp":27743.6},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931587,"cp":19050.25,"r_cp":27725.03},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931587,"cp":19201.59,"r_cp":27945.29},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931587,"cp":19123.95,"r_cp":27832.29},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931587,"cp":18912.33,"r_cp":27524.3},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931587,"cp":19022.1,"r_cp":27684.06},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931587,"cp":19047.53,"r_cp":27721.06},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931587,"cp":19110.84,"r_cp":27813.21},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931587,"cp":19129.61,"r_cp":27840.52},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931587,"cp":18877.93,"r_cp":27474.25},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931587,"cp":19104.65,"r_cp":27804.2},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931587,"cp":19179.97,"r_cp":27913.82},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931587,"cp":18874.46,"r_cp":27469.19},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931587,"cp":18933.43,"r_cp":27560.4},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931587,"cp":18975.15,"r_cp":27621.14},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931587,"cp":18995.8,"r_cp":27651.19},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931587,"cp":19157.29,"r_cp":27886.26},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931587,"cp":19106.38,"r_cp":27812.16},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931587,"cp":19171.98,"r_cp":27907.65},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931587,"cp":19275.72,"r_cp":28058.66},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931587,"cp":19308.41,"r_cp":28106.24},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931587,"cp":19293.09,"r_cp":28083.94},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931587,"cp":19604.06,"r_cp":28536.6},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931587,"cp":19618.69,"r_cp":28557.9},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931587,"cp":19675.84,"r_cp":28641.08},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931587,"cp":19647.19,"r_cp":28599.38},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931587,"cp":19511.03,"r_cp":28401.18},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931587,"cp":19432.18,"r_cp":28286.41},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931587,"cp":19487.99,"r_cp":28367.64},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931587,"cp":19581.95,"r_cp":28504.43},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931587,"cp":19542.09,"r_cp":28451},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931587,"cp":19561.74,"r_cp":28479.61},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931587,"cp":19476.55,"r_cp":28355.57},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931587,"cp":19333.85,"r_cp":28147.82},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931587,"cp":19542.18,"r_cp":28451.12},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931587,"cp":19540.36,"r_cp":28448.48},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931587,"cp":19439.24,"r_cp":28301.26},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931587,"cp":17857.34,"r_cp":25998.2},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931587,"cp":18154.16,"r_cp":26430.33},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931587,"cp":18338.88,"r_cp":26699.26},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931587,"cp":18572.76,"r_cp":27039.76},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931587,"cp":18446.11,"r_cp":26855.37},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931587,"cp":18549.43,"r_cp":27005.79},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931587,"cp":18521.31,"r_cp":26964.87},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931587,"cp":18448.94,"r_cp":26859.5},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931587,"cp":18461.39,"r_cp":26877.62},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931587,"cp":18470.45,"r_cp":26890.81},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931587,"cp":18599.56,"r_cp":27078.78},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931587,"cp":18683.79,"r_cp":27201.41},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931587,"cp":18630.67,"r_cp":27124.08},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931587,"cp":18632.93,"r_cp":27136.19},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931587,"cp":18650.06,"r_cp":27161.14},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931587,"cp":18652.52,"r_cp":27164.72},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931587,"cp":18531.43,"r_cp":26988.37},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931587,"cp":18505.4,"r_cp":26950.46},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931587,"cp":18675.16,"r_cp":27197.69},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931587,"cp":18747.87,"r_cp":27303.58},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931587,"cp":18786.34,"r_cp":27359.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931587,"cp":18801.51,"r_cp":27387.43},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931587,"cp":18955.65,"r_cp":27611.96},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931587,"cp":19019.9505,"r_cp":27705.62},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931587,"cp":19039.2848,"r_cp":27737.8},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931587,"cp":18894.5908,"r_cp":27527},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931587,"cp":18906.439,"r_cp":27549.83},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931587,"cp":18944.4698,"r_cp":27636.39},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931587,"cp":19039.7855,"r_cp":27779.09},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931587,"cp":19097.4754,"r_cp":27872.06},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931587,"cp":18935.6664,"r_cp":27654.94},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931587,"cp":18798.93,"r_cp":27481},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931587,"cp":18811.8,"r_cp":27504.09},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931587,"cp":18877.08,"r_cp":27602.41},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931587,"cp":18974.62,"r_cp":27755.29},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931587,"cp":19113.83,"r_cp":27974.66},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931587,"cp":19035.75,"r_cp":27904.16},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931587,"cp":19136.01,"r_cp":28051.14},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931587,"cp":19222.9,"r_cp":28200.61},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931587,"cp":19145.32,"r_cp":28088.09},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931587,"cp":19051.43,"r_cp":27982.23},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931587,"cp":19151.98,"r_cp":28129.91},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931587,"cp":19128.56,"r_cp":28101.65},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931587,"cp":19191.55,"r_cp":28222.05},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931587,"cp":19217.79,"r_cp":28283.53},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931587,"cp":18941.67,"r_cp":27985.74},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931587,"cp":18886.02,"r_cp":27909.86},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931587,"cp":18846.9,"r_cp":27870.06},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931587,"cp":18747.49,"r_cp":27762.16},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931587,"cp":18576.65,"r_cp":27530.01},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931587,"cp":18547.18,"r_cp":27509.15},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931587,"cp":18494.84,"r_cp":27455.54},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931587,"cp":18688.25,"r_cp":27742.65},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931587,"cp":18818.92,"r_cp":27940.83},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931587,"cp":18731.6,"r_cp":27828.12},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931587,"cp":18802.56,"r_cp":27957.91},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931587,"cp":18773.78,"r_cp":27951.91},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931587,"cp":18844.19,"r_cp":28056.74},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931587,"cp":18993.7,"r_cp":28279.34},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931587,"cp":19075.98,"r_cp":28401.85},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931587,"cp":19061.55,"r_cp":28404.12},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931587,"cp":19082.97,"r_cp":28442.19},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931587,"cp":19216.77,"r_cp":28641.6},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931587,"cp":19191.44,"r_cp":28612.03},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931587,"cp":19420.08,"r_cp":28965.92},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931587,"cp":19427.79,"r_cp":28995.54},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931587,"cp":19527.82,"r_cp":29144.84},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931587,"cp":19400.73,"r_cp":28955.16},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931587,"cp":19422.19,"r_cp":28997.03},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931587,"cp":19451.73,"r_cp":29053.92},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931587,"cp":19551.53,"r_cp":29214.62},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931587,"cp":19835.06,"r_cp":29649.68},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931587,"cp":20235.05,"r_cp":30247.59},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931587,"cp":20187.4,"r_cp":30176.36},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931587,"cp":20371.59,"r_cp":30451.69},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931587,"cp":20349.6,"r_cp":30447.48},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931587,"cp":20201.18,"r_cp":30239.54},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931587,"cp":20240.27,"r_cp":30298.05},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931587,"cp":20318.13,"r_cp":30414.62},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931587,"cp":19842.57,"r_cp":29709.72},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931587,"cp":19896.42,"r_cp":29790.35},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931587,"cp":19964,"r_cp":29891.54},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931587,"cp":20097.29,"r_cp":30091.11},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931587,"cp":20126.85,"r_cp":30135.37},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931587,"cp":20151.84,"r_cp":30174.59},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931587,"cp":20248.15,"r_cp":30330.77},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931587,"cp":20355.99,"r_cp":30492.3},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931587,"cp":20406.68,"r_cp":30568.23},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931587,"cp":20467.78,"r_cp":30675.21},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931587,"cp":20312.18,"r_cp":30442.01},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931587,"cp":20615.21,"r_cp":30930.36},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931587,"cp":20719.02,"r_cp":31086.11},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931587,"cp":20658.3,"r_cp":30995},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931587,"cp":20926.21,"r_cp":31396.96},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931587,"cp":20997.35,"r_cp":31503.71},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931587,"cp":21005.59,"r_cp":31516.07},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931587,"cp":21228.12,"r_cp":31849.95},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931587,"cp":21401.65,"r_cp":32110.31},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931587,"cp":20958.13,"r_cp":31444.86},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931587,"cp":21038.31,"r_cp":31565.16},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931587,"cp":21149.76,"r_cp":31732.38},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931587,"cp":21330.97,"r_cp":32004.26},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931587,"cp":21078.18,"r_cp":31624.98},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931587,"cp":20866.58,"r_cp":31307.51},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931587,"cp":20788.64,"r_cp":31190.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931587,"cp":21089.94,"r_cp":31642.63},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931587,"cp":21468.52,"r_cp":32214.97},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931587,"cp":21473.06,"r_cp":32221.78},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931587,"cp":21344.1,"r_cp":32028.92},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931587,"cp":21563.37,"r_cp":32372.5},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931587,"cp":21577.82,"r_cp":32398.35},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931587,"cp":21493.77,"r_cp":32278.99},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931587,"cp":21514.87,"r_cp":32310.67},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931587,"cp":21674.87,"r_cp":32563.08},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931587,"cp":21379.12,"r_cp":32118.76},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931587,"cp":21478.61,"r_cp":32270.23},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931587,"cp":21302.47,"r_cp":32005.6},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931587,"cp":21193.14,"r_cp":31850.96},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931587,"cp":21481.88,"r_cp":32293.91},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931587,"cp":21464.17,"r_cp":32270.32},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931587,"cp":21442.83,"r_cp":32255.96},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931587,"cp":21567.6,"r_cp":32460.96},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931587,"cp":21557.18,"r_cp":32449.92},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931587,"cp":21854.1,"r_cp":32896.87},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931587,"cp":21932.37,"r_cp":33014.7},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931587,"cp":21658.54,"r_cp":32606.52},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931587,"cp":21537.68,"r_cp":32424.57},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931587,"cp":21699.04,"r_cp":32680.61},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931587,"cp":21544.24,"r_cp":32447.47},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931587,"cp":21245.32,"r_cp":31997.27},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931587,"cp":21340.29,"r_cp":32154.72},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931587,"cp":21597.97,"r_cp":32542.98},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931587,"cp":21571.8,"r_cp":32503.55},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931587,"cp":21765.68,"r_cp":32795.69},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931587,"cp":21707.44,"r_cp":32715.77},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931587,"cp":21883.11,"r_cp":32980.51},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931587,"cp":21733.69,"r_cp":32756.87},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931587,"cp":21975.76,"r_cp":33121.71},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931587,"cp":21827.63,"r_cp":32908.75},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931587,"cp":21795.38,"r_cp":32860.13},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931587,"cp":21946.06,"r_cp":33087.29},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931587,"cp":21781.77,"r_cp":32839.6},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931587,"cp":21880.85,"r_cp":32988.99},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931587,"cp":22134.61,"r_cp":33378},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931587,"cp":22247.8,"r_cp":33548.69},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931587,"cp":22514.5,"r_cp":33950.87},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931587,"cp":22483.44,"r_cp":33905.13},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931587,"cp":22509.47,"r_cp":33944.39},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931587,"cp":22653.51,"r_cp":34161.6},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931587,"cp":22442.26,"r_cp":33846.48},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931587,"cp":22255.6,"r_cp":33564.97},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931587,"cp":21956.79,"r_cp":33114.32},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931587,"cp":21932.17,"r_cp":33077.18},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931587,"cp":21814.89,"r_cp":32900.31},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931587,"cp":21306.12,"r_cp":32133},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931587,"cp":21315.39,"r_cp":32146.99},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931587,"cp":21458.02,"r_cp":32362.09},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931587,"cp":21419.31,"r_cp":32303.72},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931587,"cp":21422.82,"r_cp":32309.01},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931587,"cp":21583.67,"r_cp":32551.6},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931587,"cp":21809.81,"r_cp":32892.65},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931587,"cp":21770.5727,"r_cp":32835.09},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931587,"cp":21844.9407,"r_cp":32947.25},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931587,"cp":21759.74,"r_cp":32824.02},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931587,"cp":21908.26,"r_cp":33048.07},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931587,"cp":21809.34,"r_cp":32898.85},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931587,"cp":21530.64,"r_cp":32478.44},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931587,"cp":21587.81,"r_cp":32567.9},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931587,"cp":21386.63,"r_cp":32264.4},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931587,"cp":21508.99,"r_cp":32461.56},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931587,"cp":21597.33,"r_cp":32601.83},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931587,"cp":21441.04,"r_cp":32365.91},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931587,"cp":21654.66,"r_cp":32688.37},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931587,"cp":21685.28,"r_cp":32741.28},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931587,"cp":21873.74,"r_cp":33025.83},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931587,"cp":21849.1,"r_cp":32988.62},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931587,"cp":21755.49,"r_cp":32847.29},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931587,"cp":21926.82,"r_cp":33107.49},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931587,"cp":22048.07,"r_cp":33290.57},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931587,"cp":22078.09,"r_cp":33335.89},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931587,"cp":21903.97,"r_cp":33072.99},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931587,"cp":21965.94,"r_cp":33166.55},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931587,"cp":21945.5,"r_cp":33135.7},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931587,"cp":22140.78,"r_cp":33430.54},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931587,"cp":22505.02,"r_cp":33980.53},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931587,"cp":22459.93,"r_cp":33912.43},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931587,"cp":22421.72,"r_cp":33854.74},{"stockId":1000000931587,"date":"2026-01-08T16:00:00.000Z","cp":22596.16,"r_cp":34122.96},{"stockId":1000000931587,"date":"2026-01-11T16:00:00.000Z","cp":22718.07,"r_cp":34307.05},{"stockId":1000000931587,"date":"2026-01-12T16:00:00.000Z","cp":22628.57,"r_cp":34171.89},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000931587,"cp":22683.27,"r_cp":34254.5},{"stockId":1000000931587,"date":"2026-01-14T16:00:00.000Z","cp":22707.48,"r_cp":34291.07},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931587,"cp":22488.69,"r_cp":33960.66},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000931587,"cp":22892.17,"r_cp":34569.97},{"stockId":1000000931587,"date":"2026-01-19T16:00:00.000Z","cp":23214.52,"r_cp":35056.75},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931587,"cp":23253.24,"r_cp":35115.22},{"stockId":1000000931587,"date":"2026-01-21T16:00:00.000Z","cp":23463.69,"r_cp":35433.03},{"stockId":1000000931587,"date":"2026-01-22T16:00:00.000Z","cp":23701.94,"r_cp":35792.82},{"stockId":1000000931587,"date":"2026-01-25T16:00:00.000Z","cp":23637.72,"r_cp":35695.83},{"stockId":1000000931587,"date":"2026-01-26T16:00:00.000Z","cp":23478.5,"r_cp":35455.39},{"stockId":1000000931587,"date":"2026-01-27T16:00:00.000Z","cp":23763.06,"r_cp":35885.11},{"stockId":1000000931587,"date":"2026-01-28T16:00:00.000Z","cp":23935.99,"r_cp":36146.27},{"stockId":1000000931587,"date":"2026-01-29T16:00:00.000Z","cp":23625.6,"r_cp":35683.78},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000931587,"cp":22699.29,"r_cp":34284.7},{"stockId":1000000931587,"date":"2026-02-02T16:00:00.000Z","cp":23175.73,"r_cp":35004.3},{"stockId":1000000931587,"date":"2026-02-03T16:00:00.000Z","cp":23601.79,"r_cp":35647.81},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000931587,"cp":23493.6,"r_cp":35484.41},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000931587,"cp":23515.98,"r_cp":35518.2},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000931587,"cp":23823.83,"r_cp":35983.19},{"stockId":1000000931587,"date":"2026-02-09T16:00:00.000Z","cp":23804.94,"r_cp":35954.66},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931587,"cp":23977.44,"r_cp":36225.08},{"stockId":1000000931587,"date":"2026-02-11T16:00:00.000Z","cp":23939.57,"r_cp":36179.53},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931587,"cp":23458.75,"r_cp":35452.87},{"stockId":1000000931587,"date":"2026-02-23T16:00:00.000Z","cp":23750.81,"r_cp":35894.26},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931587,"cp":24032.97,"r_cp":36320.68},{"stockId":1000000931587,"date":"2026-02-25T16:00:00.000Z","cp":24007.19,"r_cp":36281.72},{"stockId":1000000931587,"date":"2026-02-26T16:00:00.000Z","cp":24205.18,"r_cp":36582.62},{"stockId":1000000931587,"date":"2026-03-01T16:00:00.000Z","cp":24294.21,"r_cp":36717.18},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000931587,"cp":23800.98,"r_cp":35971.73},{"stockId":1000000931587,"date":"2026-03-03T16:00:00.000Z","cp":23346.11,"r_cp":35284.27},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000931587,"cp":23419.96,"r_cp":35395.88},{"stockId":1000000931587,"date":"2026-03-05T16:00:00.000Z","cp":23718.49,"r_cp":35847.07},{"stockId":1000000931587,"date":"2026-03-08T16:00:00.000Z","cp":23457.82,"r_cp":35453.1},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000931587,"cp":23592.77,"r_cp":35657.06},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931587,"cp":23869,"r_cp":36074.53},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000931587,"cp":23892.81,"r_cp":36110.52},{"stockId":1000000931587,"date":"2026-03-12T16:00:00.000Z","cp":23755.03,"r_cp":35902.29},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931587,"cp":23604.24,"r_cp":35674.4},{"stockId":1000000931587,"date":"2026-03-16T16:00:00.000Z","cp":23446.14,"r_cp":35435.45},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931587,"cp":23396.48,"r_cp":35360.39},{"stockId":1000000931587,"date":"2026-03-18T16:00:00.000Z","cp":22926.24,"r_cp":34649.69},{"stockId":1000000931587,"date":"2026-03-19T16:00:00.000Z","cp":22749.87,"r_cp":34383.14},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931587,"cp":21850.54,"r_cp":33023.93},{"stockId":1000000931587,"date":"2026-03-23T16:00:00.000Z","cp":22345.86,"r_cp":33772.52},{"stockId":1000000931587,"date":"2026-03-24T16:00:00.000Z","cp":22678.89,"r_cp":34275.86},{"stockId":1000000931587,"date":"2026-03-25T16:00:00.000Z","cp":22512.58,"r_cp":34024.5},{"stockId":1000000931587,"date":"2026-03-26T16:00:00.000Z","cp":22615.6,"r_cp":34185.33},{"stockId":1000000931587,"date":"2026-03-29T16:00:00.000Z","cp":22671.72,"r_cp":34270.15},{"stockId":1000000931587,"date":"2026-03-30T16:00:00.000Z","cp":22501.97,"r_cp":34013.57},{"stockId":1000000931587,"date":"2026-03-31T16:00:00.000Z","cp":22784.62,"r_cp":34446.05},{"stockId":1000000931587,"date":"2026-04-01T16:00:00.000Z","cp":22623.61,"r_cp":34202.63},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931587,"cp":22309.31,"r_cp":33727.46},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931587,"cp":22329.01,"r_cp":33757.24},{"stockId":1000000931587,"date":"2026-04-07T16:00:00.000Z","cp":22950.39,"r_cp":34696.66},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931587,"cp":22726.83,"r_cp":34358.68},{"stockId":1000000931587,"date":"2026-04-09T16:00:00.000Z","cp":22834.66,"r_cp":34521.7},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931587,"cp":22598.49,"r_cp":34166.36},{"stockId":1000000931587,"date":"2026-04-13T16:00:00.000Z","cp":22648,"r_cp":34241.21},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931587,"cp":22772.66,"r_cp":34429.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000931587,"cp":22875.81,"r_cp":34585.63},{"stockId":1000000931587,"date":"2026-04-16T16:00:00.000Z","cp":22752.81,"r_cp":34399.67},{"stockId":1000000931587,"date":"2026-04-19T16:00:00.000Z","cp":22734.61,"r_cp":34372.15},{"stockId":1000000931587,"date":"2026-04-20T16:00:00.000Z","cp":22868.73,"r_cp":34574.92},{"stockId":1000000931587,"date":"2026-04-21T16:00:00.000Z","cp":22882.04,"r_cp":34595.05},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000931587,"cp":22798.61,"r_cp":34468.92},{"stockId":1000000931587,"date":"2026-04-23T16:00:00.000Z","cp":22672.66,"r_cp":34278.49},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000931587,"cp":22574.37,"r_cp":34129.88},{"stockId":1000000931587,"date":"2026-04-27T16:00:00.000Z","cp":22671.52,"r_cp":34276.77},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000931587,"cp":22945.57,"r_cp":34695.38},{"stockId":1000000931587,"date":"2026-04-29T16:00:00.000Z","cp":22811.61,"r_cp":34502.06},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000931587,"cp":22967.47,"r_cp":34737.79},{"stockId":1000000931587,"date":"2026-05-06T16:00:00.000Z","cp":22905.45,"r_cp":34643.98},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000931587,"cp":22928.74,"r_cp":34692.48},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000931587,"cp":23092.12,"r_cp":34955.11},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000931587,"cp":23037.57,"r_cp":34872.55},{"stockId":1000000931587,"date":"2026-05-12T16:00:00.000Z","cp":22969.82,"r_cp":34770},{"stockId":1000000931587,"date":"2026-05-13T16:00:00.000Z","cp":22623.41,"r_cp":34245.62},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000931587,"cp":22364.92,"r_cp":33854.34},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000931587,"cp":22073.51,"r_cp":33413.22},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000931587,"cp":22350.25,"r_cp":33832.13},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000931587,"cp":22252.18,"r_cp":33701.53},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000931587,"cp":21912.97,"r_cp":33191.29},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000931587,"cp":21992.99,"r_cp":33312.49},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000931587,"cp":22125.97,"r_cp":33513.91},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000931587,"cp":22216.29,"r_cp":33657.81},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000931587,"cp":21951.9,"r_cp":33277.14},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000931587,"cp":21776.46,"r_cp":33067.09},{"stockId":1000000931587,"date":"2026-05-28T16:00:00.000Z","cp":21921.78,"r_cp":33289.81},{"stockId":1000000931587,"date":"2026-05-31T16:00:00.000Z","cp":22164.34,"r_cp":33665.86},{"stockId":1000000931587,"date":"2026-06-01T16:00:00.000Z","cp":22139.98,"r_cp":33628.86},{"stockId":1000000931587,"date":"2026-06-02T16:00:00.000Z","cp":21918.97,"r_cp":33293.16},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000931587,"cp":21706.71,"r_cp":32982.06},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000931587,"cp":21682.62,"r_cp":32964.1},{"stockId":1000000931587,"date":"2026-06-07T16:00:00.000Z","cp":21233.38,"r_cp":32300.04},{"stockId":1000000931587,"date":"2026-06-08T16:00:00.000Z","cp":21381.69,"r_cp":32526.2},{"stockId":1000000931587,"date":"2026-06-09T16:00:00.000Z","cp":21307.29,"r_cp":32416.52},{"stockId":1000000931587,"date":"2026-06-10T16:00:00.000Z","cp":21092.81,"r_cp":32120.45},{"stockId":1000000931587,"date":"2026-06-11T16:00:00.000Z","cp":21473.88,"r_cp":32732.17},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000931587,"cp":21611.59,"r_cp":32968.67},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000931587,"cp":21348.29,"r_cp":32596.68},{"stockId":1000000931587,"date":"2026-06-16T16:00:00.000Z","cp":21184.24,"r_cp":32375.74},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000931587,"cp":20778.35,"r_cp":31822.24},{"stockId":1000000931587,"date":"2026-06-21T16:00:00.000Z","cp":20975.67,"r_cp":32126.2},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000931587,"cp":20848.36,"r_cp":31931.22}]}