window.pageData = {"index":{"_id":1000000930955,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930955","tickerId":930955,"source":"csi","fsTableType":"hybrid","name":"红利低波100","csiCode":"930955","currency":"CNY","series":"strategy","launchDate":"2017-05-25T16:00:00.000Z","lastUpdated":"2024-12-25T07:30:43.978Z","followedNum":1971,"description":"中证红利低波动100指数选取100只流动性好、连续分红、股息率高且波动率低的上市公司证券作为指数样本，采用股息率/波动率加权，以反映股息率高且波动率低的上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930955factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180204-930955_Index_Methodology_cn.pdf","basicDate":"2005-12-29T16:00:00.000Z","basicIndex":1000,"fullName":"中证红利低波动100指数","rebalancingFrequency":"quarterly","hotSpot":"high_dividend","totalReturnIndexId":1000001720955,"memoNum":70,"constituentsMarkets":["a"],"pinyin":"hldb100","hotSpots":["high_dividend"]},"startDate":"2024-04-09T16:20:13.412Z","endDate":"2026-04-09T16:20:13.412Z","stock":{"_id":3000000019854,"name":"博时中证红利低波动100指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"019854","tickerId":19854,"shortName":"博时中证红利低波动100指数发起式C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2023-12-20T16:00:00.000Z","fundCollectionId":4000050050000,"followedNum":1,"setUpAssetScale":911685.93,"setUpDate":"2023-12-18T16:00:00.000Z","setUpShares":911685.93,"pinyin":"bszzhldbd100zsxfqszqtzjj","memoNum":1,"indexId":1000000930955,"index":{"_id":1000000930955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930955","tickerId":930955,"name":"红利低波100","rebalancingFrequency":"quarterly","totalReturnIndexId":1000001720955},"fundCollection":{"_id":4000050050000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"_id":7202502227850,"name":"唐屹兵","gender":"m","educationCode":"001002","resume":"唐屹兵：男，硕士。2015年从美国罗格斯大学硕士研究生毕业后加入博时基金管理有限公司。历任研究员、高级研究员、投资经理助理、基金经理助理、上证超级大盘交易型开放式指数证券投资基金（2022年7月22日-2024年2月2日）、博时创业板指数证券投资基金（2022年7月22日-2024年2月2日）、博时上证超级大盘交易型开放式指数证券投资基金联接基金（2022年7月22日-2024年2月2日）的基金经理。现任博时沪深300交易型开放式指数证券投资基金（2022年7月22日—至今）、博时中证红利交易型开放式指数证券投资基金（2022年7月22日—至今）、博时中证可持续发展100交易型开放式指数证券投资基金（2022年7月22日—至今）、博时上证科创板新材料交易型开放式指数证券投资基金（2022年9月30日—至今）、博时中证主要消费交易型开放式指数证券投资基金（2023年3月23日—至今）、博时中证机器人指数型发起式证券投资基金（2023年4月4日—至今）、博时上证科创板50成份指数型发起式证券投资基金（2023年5月18日—至今）、博时北证50成份指数型发起式证券投资基金（2023年5月23日—至今）、博时上证科创板100交易型开放式指数证券投资基金（2023年9月6日—至今）、博时中证医疗指数型发起式证券投资基金（2023年10月24日—至今）、博时国证2000交易型开放式指数证券投资基金（2023年11月23日—至今）、博时中证新能源汽车交易型开放式指数证券投资基金发起式联接基金（2023年11月28日—至今）、博时上证科创板100交易型开放式指数证券投资基金联接基金（2023年12月1日—至今）、博时中证红利低波动100指数型发起式证券投资基金（2023年12月19日—至今）、博时中证红利交易型开放式指数证券投资基金发起式联接基金（2024年4月26日—至今）、博时中证2000交易型开放式指数证券投资基金（2024年5月28日—至今）的基金经理。","tickerId":202502227850,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20874617","exchange":"fm","cnInfoCode":"db20874617","lastUpdated":"2025-04-15T02:25:42.237Z","followedNum":0,"currency":"CNY","workingDate":"2022-07-21T16:00:00.000Z","fundCompanyId":4000050050000,"fundManagerSecondLevel":"company","pinyin":"tyb","appointmentDate":"2023-12-18T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000019854,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0002,"f_ind_h_s_r":0.9998,"f_h_a":22996,"f_h_s_a":4618,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_hy":-0.00019999999999997797,"f_ins_h_s_r_c_hy":0.0002,"f_ind_h_s_r_c_1y":-0.00019999999999997797,"f_ins_h_s_r_c_1y":0.0002},"fpr":{"stockId":3000000019854,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.5807146704973963,"f_p_r_m1_ssc":5712,"f_p_r_m1_ssrp":0.46506741376291366,"f_p_r_m3_ssc":5580,"f_p_r_m3_ssrp":0.2394694389675569,"f_p_r_m6_ssc":5258,"f_p_r_m6_ssrp":0.44645234924862087,"f_p_r_y1_ssc":4483,"f_p_r_y1_ssrp":0.8670236501561803,"f_cagr_p_r_fs_ssc":5775,"f_cagr_p_r_fs_ssrp":0.4487357118115691,"f_p_r_y2_ssc":3433,"f_p_r_y2_ssrp":0.8665501165501166},"fp":{"stockId":3000000019854,"type":"fp","f_p_r_d1":-0.0017407237746219772,"f_p_r_fys":0.009338432972406663,"f_cagr_p_r_fs":0.08649287948745377,"f_p_r_m1":-0.017105952173154138,"f_p_r_m3":0.006241247191038912,"f_cagr_p_r_fs_sic":25,"f_cagr_p_r_fs_sirp":0.375,"f_p_r_fys_sic":25,"f_p_r_fys_sirp":0.8333333333333334,"f_p_r_m1_sic":25,"f_p_r_m1_sirp":0.5416666666666666,"f_p_r_m3_sic":22,"f_p_r_m3_sirp":0.23809523809523808,"f_p_r_m6":0.015765127520673827,"f_p_r_m6_sic":20,"f_p_r_m6_sirp":0.7894736842105263,"f_p_r_y1":0.0887413365346541,"f_p_r_y1_sic":8,"f_p_r_y1_sirp":0.8571428571428571,"last_data_date":"2026-04-08T16:00:00.000Z","f_p_r_y2":0.14257319573124994},"ff":{"stockId":3000000019854,"type":"ff","f_m_f":51877,"f_m_f_r":0.005,"f_c_f":10375,"f_c_f_r":0.001,"f_m_a_c_f":62252,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000019854,"type":"f_nlacan","f_nv_d":"2026-04-08T16:00:00.000Z","f_nv":1.1262,"f_nv_cr":-0.008015502510349659},"f_as":{"stockId":3000000019854,"type":"f_as","f_tas":51098257.9056,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019853,"__csrcFundId":13323,"stockCode":"019853","masterFundShortName":"博时中证红利低波动100指数发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":19853,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-03T17:15:43.117Z","status":"normal","exchange":"jj","shortName":"博时中证红利低波动100指数发起式A","name":"博时中证红利低波动100指数型发起式证券投资基金","fundCollectionId":4000050050000,"setUpAssetScale":10362620.15,"setUpDate":"2023-12-18T16:00:00.000Z","setUpShares":10362620.15,"inceptionDate":"2023-12-20T16:00:00.000Z","pinyin":"bszzhldbd100zsxfqszqtzjj","followedNum":1,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"memoNum":1,"indexFundFlag":1,"indexId":1000000930955}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019853,"stockId":937,"holdings":417800,"marketCap":2247764,"netValueRatio":0.0243,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08658743633276744,"stock":{"stockCode":"000937","exchange":"sz","stockType":"company","tickerId":937,"name":"冀中能源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019853,"stockId":601006,"holdings":320600,"marketCap":1654296,"netValueRatio":0.0179,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11199937525850145,"stock":{"stockCode":"601006","exchange":"sh","stockType":"company","tickerId":601006,"name":"大秦铁路"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019853,"stockId":895,"holdings":60400,"marketCap":1598788,"netValueRatio":0.0173,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.0699272433306386,"stock":{"stockCode":"000895","exchange":"sz","stockType":"company","tickerId":895,"name":"双汇发展"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019853,"stockId":600755,"holdings":219200,"marketCap":1576048,"netValueRatio":0.017,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1634304207119739,"stock":{"stockCode":"600755","exchange":"sh","stockType":"company","tickerId":600755,"name":"厦门国贸"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019853,"stockId":600750,"holdings":66400,"marketCap":1538488,"netValueRatio":0.0166,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08097794977122175,"stock":{"stockCode":"600750","exchange":"sh","stockType":"company","tickerId":600750,"name":"华润江中"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019853,"stockId":2032,"holdings":34600,"marketCap":1525168,"netValueRatio":0.0165,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.07685863874345567,"stock":{"stockCode":"002032","exchange":"sz","stockType":"company","tickerId":2032,"name":"苏泊尔"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019853,"stockId":600177,"holdings":198800,"marketCap":1510880,"netValueRatio":0.0163,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.03652315853907395,"stock":{"stockCode":"600177","exchange":"sh","stockType":"company","tickerId":600177,"name":"雅戈尔"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019853,"stockId":600028,"holdings":222000,"marketCap":1371960,"netValueRatio":0.0148,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.16824196597353458,"stock":{"stockCode":"600028","exchange":"sh","stockType":"company","tickerId":600028,"name":"中国石化"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019853,"stockId":651,"holdings":32700,"marketCap":1315194,"netValueRatio":0.0142,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.012588116817723316,"stock":{"stockCode":"000651","exchange":"sz","stockType":"company","tickerId":651,"name":"格力电器"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019853,"stockId":2737,"holdings":88100,"marketCap":1301237,"netValueRatio":0.014,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03274394237066158,"stock":{"stockCode":"002737","exchange":"sz","stockType":"company","tickerId":2737,"name":"葵花药业"}}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"唐屹兵","d":"基金经理","wy":10,"md":"唐屹兵先生，硕士。2015年从美国罗格斯大学硕士研究生毕业后加入博时基金管理有限公司。历任研究员、高级研究员、投资经理助理、基金经理助理、上证超级大盘交易型开放式指数证券投资基金(2022年7月22日-2024年2月2日)、博时创业板指数证券投资基金(2022年7月22日-2024年2月2日)、博时上证超级大盘交易型开放式指数证券投资基金联接基金(2022年7月22日-2024年2月2日)的基金经理。现任博时沪深300交易型开放式指数证券投资基金(2022年7月22日—至今)、博时中证红利交易型开放式指数证券投资基金(2022年7月22日—至今)、博时中证可持续发展100交易型开放式指数证券投资基金(2022年7月22日—至今)、博时上证科创板新材料交易型开放式指数证券投资基金(2022年9月30日—至今)、博时中证主要消费交易型开放式指数证券投资基金(2023年3月23日—至今)、博时中证机器人指数型发起式证券投资基金(2023年4月4日—至今)、博时上证科创板50成份指数型发起式证券投资基金(2023年5月18日—至今)、博时北证50成份指数型发起式证券投资基金(2023年5月23日—至今)、博时上证科创板100交易型开放式指数证券投资基金(2023年9月6日—至今)、博时中证医疗指数型发起式证券投资基金(2023年10月24日—至今)、博时国证2000交易型开放式指数证券投资基金(2023年11月23日—至今)、博时中证新能源汽车交易型开放式指数证券投资基金发起式联接基金(2023年11月28日—至今)、博时上证科创板100交易型开放式指数证券投资基金联接基金(2023年12月1日—至今)、博时中证红利低波动100指数型发起式证券投资基金(2023年12月19日—至今)、博时中证红利交易型开放式指数证券投资基金发起式联接基金(2024年4月26日—至今)、博时中证2000交易型开放式指数证券投资基金(2024年5月28日—至今)、博时沪深300交易型开放式指数证券投资基金发起式联接基金(2025年1月14日—至今)、博时创业板指数增强型证券投资基金(2025年9月2日—至今)、博时稳健恒利债券型证券投资基金(2025年11月3日—至今)的基金经理。","ad":"2023-12-18T16:00:00.000Z"},{"name":"王萌","d":"基金经理助理","wy":9,"md":"王萌先生，博士。2016年毕业后加入博时基金管理有限公司。现任博时恒生港股通高股息率交易型开放式指数证券投资基金(2025年4月16日—至今)、博时中证全指自由现金流交易型开放式指数证券投资基金(2025年6月30日—至今)、博时恒生港股通创新药精选交易型开放式指数证券投资基金(2025年7月23日—至今)、博时中证全指自由现金流交易型开放式指数证券投资基金联接基金(2025年9月1日—至今)、博时国证工业软件主题交易型开放式指数证券投资基金(2025年11月12日—至今)的基金经理。","ad":"2024-03-20T16:00:00.000Z","dd":"2025-04-14T16:00:00.000Z"}]}}},"influencesList":[{"stockId":3000000019854,"date":"2026-01-12T16:00:00.000Z","exDate":"2026-01-12T16:00:00.000Z","dividend":0.0537,"currency":"CNY","influenceDate":"2026-01-12T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000019854,"date":"2025-01-26T16:00:00.000Z","exDate":"2025-01-26T16:00:00.000Z","dividend":0.0274,"currency":"CNY","influenceDate":"2025-01-26T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}],"fundNetValueList":[{"date":"2024-04-10T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9904},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9863},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9966},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9858},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0044},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0063},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0133},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0004},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9888},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.991},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9966},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9946},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.998},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9985},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0119},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0077},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0027},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0126},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0158},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.02},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0168},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0132},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0145},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0251},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0278},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0271},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0282},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0142},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0142},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0245},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0176},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0182},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.014},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0114},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0068},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9939},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9888},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9997},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9859},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9865},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9768},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9822},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.974},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9789},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9744},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9675},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9686},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9584},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9628},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9682},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9638},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9686},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9685},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9828},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9856},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9829},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9751},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9717},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.964},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9736},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9647},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9722},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9747},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9786},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9751},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.977},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9799},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9754},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9659},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9572},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9566},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9569},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9577},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9593},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9578},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9702},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9687},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9655},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9573},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9573},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.957},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9627},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9604},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9584},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9612},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9544},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9621},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.96},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9675},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9584},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.951},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9495},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9513},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9525},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9506},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.946},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9341},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9364},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9328},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9297},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9245},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9262},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9204},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.909},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9077},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.8932},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.8933},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.8927},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9001},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9042},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9026},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9083},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9426},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9579},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9939},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0091},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.074},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0976},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.017},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0423},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0246},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0502},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0273},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0423},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0254},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0362},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0288},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0356},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0399},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.034},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0371},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.044},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0288},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0231},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0251},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0297},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0403},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0569},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0545},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0819},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0675},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0622},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0569},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0607},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0472},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0408},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0551},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0565},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0588},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0593},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0306},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0333},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.033},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0428},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.042},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0483},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.056},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0649},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0629},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0617},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0738},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0741},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0749},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0798},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0878},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.07},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.079},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.076},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0806},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0726},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0652},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0667},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0778},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0835},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0773},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0828},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0877},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0814},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.059},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.051},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0557},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0514},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0526},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0388},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0271},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0187},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0333},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0333},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0394},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0394},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0367},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0305},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.022},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0313},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0372},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0493},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0314},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0323},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0383},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0379},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0441},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0438},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0441},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0451},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0449},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0438},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0431},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0384},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0348},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0364},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0278},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0365},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0438},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0376},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0369},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0384},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.042},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0406},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0413},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0395},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0468},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0408},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0443},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0521},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.056},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0544},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0562},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0523},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0517},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0563},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0639},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0632},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0629},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0579},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0549},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0628},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0642},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0684},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0055},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0327},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0344},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0399},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0346},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0389},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0443},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0501},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.05},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0512},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0471},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.055},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.049},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0569},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0561},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0565},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0528},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.045},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.047},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0551},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0565},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0625},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0645},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0713},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0769},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0742},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0674},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.071},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0729},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.079},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0783},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0707},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0642},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0663},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0695},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0696},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.072},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.075},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0785},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0729},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0749},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0772},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0789},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0817},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0835},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0755},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0754},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0763},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.075},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.069},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0739},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0739},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0782},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0842},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0853},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.08},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0774},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0842},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0914},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0914},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0977},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1031},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1041},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1091},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1173},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1129},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1191},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1086},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1085},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.108},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1136},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1245},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1397},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1341},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.136},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1278},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1208},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1182},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.122},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1049},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1053},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1087},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1169},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1166},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1179},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1205},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1177},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1207},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1175},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1121},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1151},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1181},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.119},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1272},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1346},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.133},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1434},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1425},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.123},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1231},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1215},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1216},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.123},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1132},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1138},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1175},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1226},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.125},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.119},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1232},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1166},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1125},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1101},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1135},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.096},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0995},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0935},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0956},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1002},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0955},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0983},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1008},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0966},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1087},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1185},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1128},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1233},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1251},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.127},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1206},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1237},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1289},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1325},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1392},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1319},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1351},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1299},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.129},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1289},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1288},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1387},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1418},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1438},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1496},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1545},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1644},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1653},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1689},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1697},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1639},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1567},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.147},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1488},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1497},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1309},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1267},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1321},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1293},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1303},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1313},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1393},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1428},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1441},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1402},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1399},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1357},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1299},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1265},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1243},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1228},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1247},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1198},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1209},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1273},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.127},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1218},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1212},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1235},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1276},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1286},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1214},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1173},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1158},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1177},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1242},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1204},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1158},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1192},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1225},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1211},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1133},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1114},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1025},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1074},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1208},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1141},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1179},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1181},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1234},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1161},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1223},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1408},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1328},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1174},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1205},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1368},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1398},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1371},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1431},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1438},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1449},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1387},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1272},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1381},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1384},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1369},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1426},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1514},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1528},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1379},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1382},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1462},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1458},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1455},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1568},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1632},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1624},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1617},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1619},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.157},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1547},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1504},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1135},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1327},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1428},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1426},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1392},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1438},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1408},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1416},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1447},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1279},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1262},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1353},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1262}],"priceMetricsList":[{"date":"2024-04-10T16:00:00.000Z","stockId":1000000930955,"cp":11281.35,"r_cp":19767.55},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000930955,"cp":11231.84,"r_cp":19680.78},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000930955,"cp":11363.94,"r_cp":19912.26},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000930955,"cp":11229.79,"r_cp":19677.2},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000930955,"cp":11460.15,"r_cp":20080.85},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000930955,"cp":11484.71,"r_cp":20123.87},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000930955,"cp":11576.84,"r_cp":20285.31},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000930955,"cp":11413.1,"r_cp":19998.4},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000930955,"cp":11252.1,"r_cp":19716.29},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000930955,"cp":11273.72,"r_cp":19754.17},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000930955,"cp":11352.88,"r_cp":19892.88},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000930955,"cp":11311.39,"r_cp":19836.15},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000930955,"cp":11345.04,"r_cp":19906.33},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000930955,"cp":11343.26,"r_cp":19919.32},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000930955,"cp":11510.15,"r_cp":20212.39},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000930955,"cp":11471.89,"r_cp":20145.2},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000930955,"cp":11410.64,"r_cp":20037.65},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000930955,"cp":11529.66,"r_cp":20246.65},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000930955,"cp":11550.75,"r_cp":20316.03},{"stockId":1000000930955,"date":"2024-05-12T16:00:00.000Z","cp":11603.53,"r_cp":20408.85},{"stockId":1000000930955,"date":"2024-05-13T16:00:00.000Z","cp":11565.67,"r_cp":20342.27},{"stockId":1000000930955,"date":"2024-05-14T16:00:00.000Z","cp":11521.64,"r_cp":20264.83},{"stockId":1000000930955,"date":"2024-05-15T16:00:00.000Z","cp":11531.57,"r_cp":20294.11},{"stockId":1000000930955,"date":"2024-05-16T16:00:00.000Z","cp":11653.61,"r_cp":20519.24},{"stockId":1000000930955,"date":"2024-05-19T16:00:00.000Z","cp":11687.85,"r_cp":20579.53},{"stockId":1000000930955,"date":"2024-05-20T16:00:00.000Z","cp":11675.15,"r_cp":20564.84},{"stockId":1000000930955,"date":"2024-05-21T16:00:00.000Z","cp":11689.36,"r_cp":20589.88},{"stockId":1000000930955,"date":"2024-05-22T16:00:00.000Z","cp":11519.63,"r_cp":20290.92},{"stockId":1000000930955,"date":"2024-05-23T16:00:00.000Z","cp":11516.06,"r_cp":20291.16},{"stockId":1000000930955,"date":"2024-05-26T16:00:00.000Z","cp":11642.12,"r_cp":20513.28},{"stockId":1000000930955,"date":"2024-05-27T16:00:00.000Z","cp":11552.4,"r_cp":20364.23},{"stockId":1000000930955,"date":"2024-05-28T16:00:00.000Z","cp":11549.19,"r_cp":20379.36},{"stockId":1000000930955,"date":"2024-05-29T16:00:00.000Z","cp":11498.5,"r_cp":20289.91},{"stockId":1000000930955,"date":"2024-05-30T16:00:00.000Z","cp":11468.97,"r_cp":20237.8},{"stockId":1000000930955,"date":"2024-06-02T16:00:00.000Z","cp":11322.63,"r_cp":19992.81},{"stockId":1000000930955,"date":"2024-06-03T16:00:00.000Z","cp":11405.6,"r_cp":20143.18},{"stockId":1000000930955,"date":"2024-06-04T16:00:00.000Z","cp":11242.85,"r_cp":19862.97},{"stockId":1000000930955,"date":"2024-06-05T16:00:00.000Z","cp":11157.01,"r_cp":19755.25},{"stockId":1000000930955,"date":"2024-06-06T16:00:00.000Z","cp":11275.97,"r_cp":19984.64},{"stockId":1000000930955,"date":"2024-06-10T16:00:00.000Z","cp":11113.65,"r_cp":19696.96},{"stockId":1000000930955,"date":"2024-06-11T16:00:00.000Z","cp":11119.42,"r_cp":19716.03},{"stockId":1000000930955,"date":"2024-06-12T16:00:00.000Z","cp":10960.81,"r_cp":19469.1},{"stockId":1000000930955,"date":"2024-06-13T16:00:00.000Z","cp":11001.19,"r_cp":19581.82},{"stockId":1000000930955,"date":"2024-06-16T16:00:00.000Z","cp":10906.49,"r_cp":19413.26},{"stockId":1000000930955,"date":"2024-06-17T16:00:00.000Z","cp":10963.92,"r_cp":19515.49},{"stockId":1000000930955,"date":"2024-06-18T16:00:00.000Z","cp":10907.15,"r_cp":19424.25},{"stockId":1000000930955,"date":"2024-06-19T16:00:00.000Z","cp":10822.1,"r_cp":19282.12},{"stockId":1000000930955,"date":"2024-06-20T16:00:00.000Z","cp":10810.28,"r_cp":19304.91},{"stockId":1000000930955,"date":"2024-06-23T16:00:00.000Z","cp":10682.63,"r_cp":19093.46},{"stockId":1000000930955,"date":"2024-06-24T16:00:00.000Z","cp":10734.53,"r_cp":19186.23},{"stockId":1000000930955,"date":"2024-06-25T16:00:00.000Z","cp":10767.93,"r_cp":19301.03},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930955,"cp":10700.23,"r_cp":19209.53},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930955,"cp":10740.19,"r_cp":19309.68},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930955,"cp":10910.35,"r_cp":19615.61},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930955,"cp":10943.44,"r_cp":19675.12},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930955,"cp":10901.12,"r_cp":19618.22},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930955,"cp":10804.57,"r_cp":19452.74},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930955,"cp":10754.27,"r_cp":19383.37},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930955,"cp":10658.6,"r_cp":19225.31},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930955,"cp":10765.11,"r_cp":19426.87},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930955,"cp":10652.7,"r_cp":19242.6},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930955,"cp":10719.89,"r_cp":19402.54},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930955,"cp":10728.98,"r_cp":19458},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930955,"cp":10769.3,"r_cp":19542.39},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930955,"cp":10710.04,"r_cp":19469.82},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930955,"cp":10715.38,"r_cp":19511.98},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930955,"cp":10743.55,"r_cp":19574.57},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930955,"cp":10688.69,"r_cp":19481.87},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930955,"cp":10580.33,"r_cp":19284.36},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930955,"cp":10478.23,"r_cp":19098.26},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930955,"cp":10467.88,"r_cp":19088.21},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930955,"cp":10468.75,"r_cp":19094.97},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930955,"cp":10464.17,"r_cp":19110.79},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930955,"cp":10484.39,"r_cp":19147.71},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930955,"cp":10464.89,"r_cp":19114.92},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930955,"cp":10611.52,"r_cp":19382.75},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930955,"cp":10594.12,"r_cp":19350.98},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930955,"cp":10557.45,"r_cp":19283.99},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930955,"cp":10464.96,"r_cp":19115.04},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930955,"cp":10463.19,"r_cp":19114.88},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930955,"cp":10461.25,"r_cp":19111.33},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930955,"cp":10527.4,"r_cp":19233.95},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930955,"cp":10500.92,"r_cp":19185.56},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930955,"cp":10479.99,"r_cp":19147.33},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930955,"cp":10512.17,"r_cp":19206.13},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930955,"cp":10424.72,"r_cp":19058.19},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930955,"cp":10517.45,"r_cp":19227.71},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930955,"cp":10486.56,"r_cp":19183.92},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930955,"cp":10575.55,"r_cp":19346.71},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930955,"cp":10469.99,"r_cp":19154.97},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930955,"cp":10384.6,"r_cp":18998.76},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930955,"cp":10367.68,"r_cp":18967.81},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930955,"cp":10390.26,"r_cp":19009.11},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930955,"cp":10404.86,"r_cp":19035.82},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930955,"cp":10383.2,"r_cp":18996.19},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930955,"cp":10322.28,"r_cp":18901.02},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930955,"cp":10187.47,"r_cp":18654.18},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930955,"cp":10214.18,"r_cp":18703.08},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930955,"cp":10175.81,"r_cp":18632.82},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930955,"cp":10139.35,"r_cp":18566.06},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930955,"cp":10082.18,"r_cp":18461.37},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930955,"cp":10101.9,"r_cp":18497.48},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930955,"cp":10034.42,"r_cp":18373.92},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930955,"cp":9901.1,"r_cp":18129.8},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930955,"cp":9885.57,"r_cp":18101.37},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930955,"cp":9712.15,"r_cp":17806.33},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930955,"cp":9718.41,"r_cp":17817.8},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930955,"cp":9696.11,"r_cp":17789.06},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930955,"cp":9787.2,"r_cp":17956.17},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930955,"cp":9835.11,"r_cp":18044.07},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930955,"cp":9814.29,"r_cp":18011.31},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930955,"cp":9882.87,"r_cp":18137.16},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930955,"cp":10269.7,"r_cp":18852.79},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930955,"cp":10443.71,"r_cp":19180.82},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930955,"cp":10851.08,"r_cp":19932.98},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930955,"cp":11030.85,"r_cp":20263.2},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930955,"cp":11786.94,"r_cp":21652.12},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930955,"cp":12053.56,"r_cp":22141.89},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930955,"cp":11153.99,"r_cp":20489.4},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930955,"cp":11457.18,"r_cp":21048.35},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930955,"cp":11268.04,"r_cp":20700.87},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930955,"cp":11565.29,"r_cp":21246.96},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930955,"cp":11295.72,"r_cp":20754.16},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930955,"cp":11473.21,"r_cp":21080.27},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930955,"cp":11277.35,"r_cp":20720.42},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930955,"cp":11386.79,"r_cp":20952.13},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930955,"cp":11301.73,"r_cp":20798.18},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930955,"cp":11381.3,"r_cp":20944.61},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930955,"cp":11432.64,"r_cp":21040.23},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930955,"cp":11358.23,"r_cp":20911.8},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930955,"cp":11396.59,"r_cp":20982.43},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930955,"cp":11478.24,"r_cp":21134.3},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930955,"cp":11301.35,"r_cp":20808.62},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930955,"cp":11233.83,"r_cp":20684.29},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930955,"cp":11256.86,"r_cp":20726.69},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930955,"cp":11307.91,"r_cp":20824.89},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930955,"cp":11430.1,"r_cp":21049.91},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930955,"cp":11624.08,"r_cp":21407.15},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930955,"cp":11595.32,"r_cp":21354.2},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930955,"cp":11914.14,"r_cp":21941.34},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930955,"cp":11747.38,"r_cp":21634.22},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930955,"cp":11683.72,"r_cp":21516.98},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930955,"cp":11618.78,"r_cp":21397.38},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930955,"cp":11660.46,"r_cp":21479.9},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930955,"cp":11503.39,"r_cp":21190.57},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930955,"cp":11429.16,"r_cp":21053.83},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930955,"cp":11594.01,"r_cp":21359.84},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930955,"cp":11609.08,"r_cp":21387.6},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930955,"cp":11635.59,"r_cp":21436.43},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930955,"cp":11641.71,"r_cp":21447.71},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930955,"cp":11307.49,"r_cp":20834.98},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930955,"cp":11337.76,"r_cp":20890.75},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930955,"cp":11334.48,"r_cp":20884.7},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930955,"cp":11449.03,"r_cp":21095.76},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930955,"cp":11435.8,"r_cp":21077.87},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930955,"cp":11509.02,"r_cp":21212.83},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930955,"cp":11596.5735,"r_cp":21374.2},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930955,"cp":11700.43,"r_cp":21565.63},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930955,"cp":11672.76,"r_cp":21520.34},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930955,"cp":11658.74,"r_cp":21494.5},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930955,"cp":11807.62,"r_cp":21768.98},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930955,"cp":11813.89,"r_cp":21780.54},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930955,"cp":11823.96,"r_cp":21799.1},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930955,"cp":11883.05,"r_cp":21908.05},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930955,"cp":11988.2798,"r_cp":22109.51},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930955,"cp":11752.1851,"r_cp":21674.09},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930955,"cp":11859.6558,"r_cp":21872.29},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930955,"cp":11822.9137,"r_cp":21804.53},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930955,"cp":11876.3298,"r_cp":21903.04},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930955,"cp":11778.6,"r_cp":21722.81},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930955,"cp":11690.35,"r_cp":21563.16},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930955,"cp":11704.91,"r_cp":21590.01},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930955,"cp":11835.34,"r_cp":21830.58},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930955,"cp":11902.78,"r_cp":21954.98},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930955,"cp":11828.28,"r_cp":21817.56},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930955,"cp":11893.88,"r_cp":21938.56},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930955,"cp":11949.86,"r_cp":22041.82},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930955,"cp":11875.24,"r_cp":21904.19},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930955,"cp":11614.7,"r_cp":21423.61},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930955,"cp":11521.56,"r_cp":21251.82},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930955,"cp":11576.48,"r_cp":21353.11},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930955,"cp":11525.06,"r_cp":21261.85},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930955,"cp":11534.97,"r_cp":21287.2},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930955,"cp":11374.06,"r_cp":20990.26},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930955,"cp":11234.09,"r_cp":20739.57},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930955,"cp":11139.04,"r_cp":20564.09},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930955,"cp":11307.6,"r_cp":20875.28},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930955,"cp":11307.83,"r_cp":20875.7},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930955,"cp":11379.49,"r_cp":21007.99},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930955,"cp":11377.15,"r_cp":21004.95},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930955,"cp":11345.73,"r_cp":20950.2},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930955,"cp":11272.89,"r_cp":20815.71},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930955,"cp":11171.23,"r_cp":20635.69},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930955,"cp":11272.49,"r_cp":20831.78},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930955,"cp":11331.88,"r_cp":20959.82},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930955,"cp":11470.99,"r_cp":21223.1},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930955,"cp":11260.25,"r_cp":20833.2},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930955,"cp":11272.25,"r_cp":20855.39},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930955,"cp":11343.9,"r_cp":20987.96},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930955,"cp":11339.83,"r_cp":20980.43},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930955,"cp":11412.66,"r_cp":21115.18},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930955,"cp":11409.66,"r_cp":21109.63},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930955,"cp":11410.56,"r_cp":21111.29},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930955,"cp":11421.2,"r_cp":21130.99},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930955,"cp":11420.83,"r_cp":21130.29},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930955,"cp":11407.31,"r_cp":21105.29},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930955,"cp":11400.07,"r_cp":21091.89},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930955,"cp":11344.31,"r_cp":20992.2},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930955,"cp":11302.45,"r_cp":20914.73},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930955,"cp":11322.24,"r_cp":20951.37},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930955,"cp":11222.53,"r_cp":20766.85},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930955,"cp":11326.74,"r_cp":20959.69},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930955,"cp":11411.78,"r_cp":21117.04},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930955,"cp":11340.39,"r_cp":20984.94},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930955,"cp":11329.91,"r_cp":20971},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930955,"cp":11347.22,"r_cp":21003.03},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930955,"cp":11390.23,"r_cp":21082.64},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930955,"cp":11373.01,"r_cp":21050.77},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930955,"cp":11381.58,"r_cp":21066.64},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930955,"cp":11361.18,"r_cp":21028.87},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930955,"cp":11446.41,"r_cp":21186.64},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930955,"cp":11376.56,"r_cp":21057.34},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930955,"cp":11405.09,"r_cp":21110.15},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930955,"cp":11508.94,"r_cp":21302.38},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930955,"cp":11554.33,"r_cp":21386.38},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930955,"cp":11536.3,"r_cp":21353},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930955,"cp":11556.72,"r_cp":21390.8},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930955,"cp":11512.53,"r_cp":21309},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930955,"cp":11504.85,"r_cp":21294.79},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930955,"cp":11558.61,"r_cp":21394.31},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930955,"cp":11647.3,"r_cp":21558.45},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930955,"cp":11640.23,"r_cp":21545.37},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930955,"cp":11636.98,"r_cp":21539.36},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930955,"cp":11577.24,"r_cp":21428.79},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930955,"cp":11543.44,"r_cp":21366.23},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930955,"cp":11637.2,"r_cp":21539.77},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930955,"cp":11652.95,"r_cp":21568.93},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930955,"cp":11702.1,"r_cp":21659.89},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930955,"cp":10973.18,"r_cp":20310.71},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930955,"cp":11284.78,"r_cp":20887.47},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930955,"cp":11305.61,"r_cp":20926.01},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930955,"cp":11371.53,"r_cp":21048.03},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930955,"cp":11309.05,"r_cp":20932.38},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930955,"cp":11359.03,"r_cp":21024.89},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930955,"cp":11422.29,"r_cp":21141.99},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930955,"cp":11490.05,"r_cp":21267.4},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930955,"cp":11487.97,"r_cp":21263.55},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930955,"cp":11497.4,"r_cp":21290.27},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930955,"cp":11451.22,"r_cp":21204.75},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930955,"cp":11544,"r_cp":21376.57},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930955,"cp":11474.94,"r_cp":21248.68},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930955,"cp":11568.53,"r_cp":21421.99},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930955,"cp":11557.21,"r_cp":21404.36},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930955,"cp":11563.87,"r_cp":21416.69},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930955,"cp":11506.16,"r_cp":21337.76},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930955,"cp":11407.27,"r_cp":21171.67},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930955,"cp":11431.19,"r_cp":21216.06},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930955,"cp":11525.55,"r_cp":21391.19},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930955,"cp":11541.91,"r_cp":21421.56},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930955,"cp":11600.4,"r_cp":21549.94},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930955,"cp":11624.27,"r_cp":21594.27},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930955,"cp":11702.0576,"r_cp":21741.78},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930955,"cp":11765.9597,"r_cp":21860.51},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930955,"cp":11732.9765,"r_cp":21805.59},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930955,"cp":11651.9046,"r_cp":21659.53},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930955,"cp":11695.1031,"r_cp":21739.83},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930955,"cp":11717.6324,"r_cp":21781.71},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930955,"cp":11787.0706,"r_cp":21910.79},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930955,"cp":11779.6339,"r_cp":21896.96},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930955,"cp":11685.32,"r_cp":21735.29},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930955,"cp":11609.9,"r_cp":21595.01},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930955,"cp":11626.92,"r_cp":21641.23},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930955,"cp":11663.35,"r_cp":21711.93},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930955,"cp":11659.92,"r_cp":21713.8},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930955,"cp":11679.35,"r_cp":21765.15},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930955,"cp":11716.25,"r_cp":21833.9},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930955,"cp":11756.1,"r_cp":21911.87},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930955,"cp":11691.77,"r_cp":21795.57},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930955,"cp":11686.99,"r_cp":21840.71},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930955,"cp":11714.79,"r_cp":21892.67},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930955,"cp":11727.28,"r_cp":21926.79},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930955,"cp":11758.05,"r_cp":21989.65},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930955,"cp":11750.41,"r_cp":21989.79},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930955,"cp":11611.28,"r_cp":21829.97},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930955,"cp":11610.67,"r_cp":21828.82},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930955,"cp":11620.38,"r_cp":21847.08},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930955,"cp":11597.39,"r_cp":21821.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930955,"cp":11524.63,"r_cp":21692.93},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930955,"cp":11565.28,"r_cp":21795.37},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930955,"cp":11565.39,"r_cp":21799.02},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930955,"cp":11613.82,"r_cp":21890.29},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930955,"cp":11675.3,"r_cp":22018.69},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930955,"cp":11677.49,"r_cp":22044.52},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930955,"cp":11593.18,"r_cp":21930.31},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930955,"cp":11554.79,"r_cp":21876.99},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930955,"cp":11633.26,"r_cp":22025.56},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930955,"cp":11715.11,"r_cp":22180.52},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930955,"cp":11715.07,"r_cp":22180.45},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930955,"cp":11788.57,"r_cp":22319.6},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930955,"cp":11835.77,"r_cp":22438.88},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930955,"cp":11849.05,"r_cp":22464.07},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930955,"cp":11907.92,"r_cp":22575.68},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930955,"cp":11994.13,"r_cp":22754.07},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930955,"cp":11913.46,"r_cp":22654.86},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930955,"cp":11979.3,"r_cp":22793.49},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930955,"cp":11854.53,"r_cp":22560.02},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930955,"cp":11852.46,"r_cp":22557.95},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930955,"cp":11835.46,"r_cp":22544.25},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930955,"cp":11898.3,"r_cp":22669.5},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930955,"cp":12018.47,"r_cp":22908.57},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930955,"cp":12192.49,"r_cp":23243.12},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930955,"cp":12120.65,"r_cp":23118.93},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930955,"cp":12139.34,"r_cp":23157.88},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930955,"cp":12032.84,"r_cp":22974.58},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930955,"cp":11942.03,"r_cp":22816.71},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930955,"cp":11911.36,"r_cp":22758.11},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930955,"cp":11955.05,"r_cp":22841.58},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930955,"cp":11756.7,"r_cp":22462.62},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930955,"cp":11761.64,"r_cp":22472.05},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930955,"cp":11801.4,"r_cp":22548.02},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930955,"cp":11889.91,"r_cp":22724.16},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930955,"cp":11887.08,"r_cp":22718.77},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930955,"cp":11901.55,"r_cp":22746.42},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930955,"cp":11930.65,"r_cp":22802.03},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930955,"cp":11900.71,"r_cp":22744.82},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930955,"cp":11935.15,"r_cp":22810.63},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930955,"cp":11893.97,"r_cp":22742.33},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930955,"cp":11833.08,"r_cp":22625.9},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930955,"cp":11862.32,"r_cp":22692.09},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930955,"cp":11896.81,"r_cp":22758.07},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930955,"cp":11907.04,"r_cp":22777.64},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930955,"cp":12000.21,"r_cp":22955.88},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930955,"cp":12082.3,"r_cp":23112.91},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930955,"cp":12060.39,"r_cp":23080.4},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930955,"cp":12180.22,"r_cp":23309.74},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930955,"cp":12169.8,"r_cp":23289.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930955,"cp":11950.48,"r_cp":22870.07},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930955,"cp":11951.66,"r_cp":22872.33},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930955,"cp":11928.23,"r_cp":22838.07},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930955,"cp":11926.5,"r_cp":22840.28},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930955,"cp":11943.47,"r_cp":22872.78},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930955,"cp":11835.45,"r_cp":22665.91},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930955,"cp":11841.89,"r_cp":22678.26},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930955,"cp":11884.8,"r_cp":22760.43},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930955,"cp":11944.8,"r_cp":22875.33},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930955,"cp":11972.23,"r_cp":22927.86},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930955,"cp":11915.28,"r_cp":22818.81},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930955,"cp":11971.33,"r_cp":22935.4},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930955,"cp":11916.26,"r_cp":22840.64},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930955,"cp":11862.8,"r_cp":22753.3},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930955,"cp":11832.32,"r_cp":22699.99},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930955,"cp":11868.67,"r_cp":22776.23},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930955,"cp":11674.74,"r_cp":22404.06},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930955,"cp":11710.67,"r_cp":22479.4},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930955,"cp":11644.48,"r_cp":22352.34},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930955,"cp":11668.18,"r_cp":22397.83},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930955,"cp":11718.33,"r_cp":22498.28},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930955,"cp":11666.51,"r_cp":22398.78},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930955,"cp":11695.16,"r_cp":22461.38},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930955,"cp":11723.92,"r_cp":22516.61},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930955,"cp":11677.91,"r_cp":22428.26},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930955,"cp":11817.07,"r_cp":22695.53},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930955,"cp":11926.09,"r_cp":22904.9},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930955,"cp":11859.96,"r_cp":22785.02},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930955,"cp":11978.57,"r_cp":23012.89},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930955,"cp":11995.9,"r_cp":23053.19},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930955,"cp":12014.27,"r_cp":23093.69},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930955,"cp":11937.78,"r_cp":22954.2},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930955,"cp":11969.8,"r_cp":23023.94},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930955,"cp":12029.4,"r_cp":23138.59},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930955,"cp":12068.95,"r_cp":23214.67},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930955,"cp":12145.33,"r_cp":23361.59},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930955,"cp":12057.58,"r_cp":23202.12},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930955,"cp":12094.07,"r_cp":23272.33},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930955,"cp":12035.36,"r_cp":23159.35},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930955,"cp":12026.13,"r_cp":23141.59},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930955,"cp":12023.73,"r_cp":23138.86},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930955,"cp":12022.31,"r_cp":23136.12},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930955,"cp":12135.3,"r_cp":23353.57},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930955,"cp":12170.56,"r_cp":23421.43},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930955,"cp":12193.23,"r_cp":23465.04},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930955,"cp":12258.49,"r_cp":23590.64},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930955,"cp":12314.13,"r_cp":23697.71},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930955,"cp":12422.94,"r_cp":23916.36},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930955,"cp":12433.12,"r_cp":23935.95},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930955,"cp":12475.21,"r_cp":24016.98},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930955,"cp":12483.91,"r_cp":24033.72},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930955,"cp":12417.45,"r_cp":23905.79},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930955,"cp":12335.18,"r_cp":23750.98},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930955,"cp":12222.45,"r_cp":23540.16},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930955,"cp":12242.18,"r_cp":23578.16},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930955,"cp":12251.15,"r_cp":23600.33},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930955,"cp":12038.31,"r_cp":23193.62},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930955,"cp":11991.3,"r_cp":23103.04},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930955,"cp":12050.93,"r_cp":23220.29},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930955,"cp":12021.31,"r_cp":23163.21},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930955,"cp":12031.65,"r_cp":23183.15},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930955,"cp":12043.48,"r_cp":23205.93},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930955,"cp":12135.23,"r_cp":23382.73},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930955,"cp":12173.4169,"r_cp":23456.3},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930955,"cp":12187.5545,"r_cp":23486.45},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930955,"cp":12141.65,"r_cp":23402.16},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930955,"cp":12138.08,"r_cp":23396.92},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930955,"cp":12091.11,"r_cp":23306.38},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930955,"cp":12025.42,"r_cp":23179.77},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930955,"cp":11991.4,"r_cp":23114.19},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930955,"cp":11902.92,"r_cp":22947.09},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930955,"cp":11877.9,"r_cp":22910.23},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930955,"cp":11899.04,"r_cp":22954.1},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930955,"cp":11842.38,"r_cp":22844.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930955,"cp":11854.19,"r_cp":22871.53},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930955,"cp":11919.92,"r_cp":23009.45},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930955,"cp":11915.5,"r_cp":23004.44},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930955,"cp":11858.86,"r_cp":22895.08},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930955,"cp":11851.04,"r_cp":22882.62},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930955,"cp":11877.02,"r_cp":22933.05},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930955,"cp":11920.76,"r_cp":23020.94},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930955,"cp":11932.25,"r_cp":23043.12},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930955,"cp":11853.99,"r_cp":22891.99},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930955,"cp":11808.26,"r_cp":22803.67},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930955,"cp":11791.31,"r_cp":22773.02},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930955,"cp":11813.31,"r_cp":22815.5},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930955,"cp":11887.38,"r_cp":22958.55},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930955,"cp":11844.83,"r_cp":22876.37},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930955,"cp":11793.73,"r_cp":22777.68},{"stockId":1000000930955,"date":"2026-01-08T16:00:00.000Z","cp":11829.78,"r_cp":22850.69},{"stockId":1000000930955,"date":"2026-01-11T16:00:00.000Z","cp":11864.95,"r_cp":22921.72},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930955,"cp":11848.82,"r_cp":22892.36},{"stockId":1000000930955,"date":"2026-01-13T16:00:00.000Z","cp":11754.71,"r_cp":22715.6},{"stockId":1000000930955,"date":"2026-01-14T16:00:00.000Z","cp":11734.69,"r_cp":22676.9},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930955,"cp":11633.38,"r_cp":22485.41},{"stockId":1000000930955,"date":"2026-01-18T16:00:00.000Z","cp":11688.78,"r_cp":22592.48},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930955,"cp":11841.71,"r_cp":22888.07},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000930955,"cp":11765.6,"r_cp":22740.97},{"stockId":1000000930955,"date":"2026-01-21T16:00:00.000Z","cp":11808.86,"r_cp":22824.58},{"stockId":1000000930955,"date":"2026-01-22T16:00:00.000Z","cp":11805.78,"r_cp":22829.98},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000930955,"cp":11864.82,"r_cp":22944.15},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000930955,"cp":11785.19,"r_cp":22790.17},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930955,"cp":11853.88,"r_cp":22922.99},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000930955,"cp":12060.4,"r_cp":23322.36},{"stockId":1000000930955,"date":"2026-01-29T16:00:00.000Z","cp":11972.76,"r_cp":23152.89},{"stockId":1000000930955,"date":"2026-02-01T16:00:00.000Z","cp":11796.96,"r_cp":22812.91},{"stockId":1000000930955,"date":"2026-02-02T16:00:00.000Z","cp":11832.87,"r_cp":22882.36},{"stockId":1000000930955,"date":"2026-02-03T16:00:00.000Z","cp":12012.52,"r_cp":23235.57},{"stockId":1000000930955,"date":"2026-02-04T16:00:00.000Z","cp":12041.67,"r_cp":23300.05},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930955,"cp":12009.02,"r_cp":23242.45},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930955,"cp":12071.87,"r_cp":23374.01},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000930955,"cp":12079.96,"r_cp":23389.67},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000930955,"cp":12093.39,"r_cp":23415.67},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000930955,"cp":12022.86,"r_cp":23281.04},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000930955,"cp":11893.53,"r_cp":23030.6},{"stockId":1000000930955,"date":"2026-02-23T16:00:00.000Z","cp":12018.49,"r_cp":23272.56},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000930955,"cp":12021.95,"r_cp":23279.26},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000930955,"cp":12005.1,"r_cp":23246.63},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000930955,"cp":12068.81,"r_cp":23370.01},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000930955,"cp":12169.5,"r_cp":23564.99},{"stockId":1000000930955,"date":"2026-03-02T16:00:00.000Z","cp":12185.68,"r_cp":23596.31},{"stockId":1000000930955,"date":"2026-03-03T16:00:00.000Z","cp":12017.64,"r_cp":23270.92},{"stockId":1000000930955,"date":"2026-03-04T16:00:00.000Z","cp":12020.29,"r_cp":23276.06},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000930955,"cp":12110.99,"r_cp":23451.67},{"stockId":1000000930955,"date":"2026-03-08T16:00:00.000Z","cp":12107.17,"r_cp":23444.29},{"stockId":1000000930955,"date":"2026-03-09T16:00:00.000Z","cp":12104.21,"r_cp":23438.56},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000930955,"cp":12231.67,"r_cp":23685.38},{"stockId":1000000930955,"date":"2026-03-11T16:00:00.000Z","cp":12297.77,"r_cp":23813.36},{"stockId":1000000930955,"date":"2026-03-12T16:00:00.000Z","cp":12274.68,"r_cp":23768.65},{"stockId":1000000930955,"date":"2026-03-15T16:00:00.000Z","cp":12267.2,"r_cp":23754.17},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000930955,"cp":12270.09,"r_cp":23759.75},{"stockId":1000000930955,"date":"2026-03-17T16:00:00.000Z","cp":12215.52,"r_cp":23654.09},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000930955,"cp":12189.73,"r_cp":23604.16},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930955,"cp":12142.24,"r_cp":23512.19},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930955,"cp":11731.3,"r_cp":22716.44},{"stockId":1000000930955,"date":"2026-03-23T16:00:00.000Z","cp":11945.76,"r_cp":23131.73},{"stockId":1000000930955,"date":"2026-03-24T16:00:00.000Z","cp":12058.22,"r_cp":23349.5},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930955,"cp":12055.92,"r_cp":23345.04},{"stockId":1000000930955,"date":"2026-03-26T16:00:00.000Z","cp":12015.68,"r_cp":23272.95},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000930955,"cp":12067.63,"r_cp":23373.57},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930955,"cp":12034.02,"r_cp":23308.46},{"stockId":1000000930955,"date":"2026-03-31T16:00:00.000Z","cp":12043.22,"r_cp":23326.28},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930955,"cp":12078.18,"r_cp":23394},{"stockId":1000000930955,"date":"2026-04-02T16:00:00.000Z","cp":11890.68,"r_cp":23030.83},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930955,"cp":11872.49,"r_cp":22995.61},{"stockId":1000000930955,"date":"2026-04-07T16:00:00.000Z","cp":11974.45,"r_cp":23193.09},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000930955,"cp":11873.03,"r_cp":22996.65}]}