window.pageData = {"index":{"_id":1000000931590,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931590","csiCode":"931590","tickerId":931590,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"500成长创新","lastUpdated":"2025-01-08T23:14:06.669Z","followedNum":87,"basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证智选成长创新策略指数系列分别以沪深300、中证500和中证1000为样本空间，采用质量、成长、创新等因子进行选样和加权，旨在为投资者提供基于宽基指数的多因子策略投资工具。","fullName":"中证智选500成长创新策略指数","launchDate":"2020-11-08T16:00:00.000Z","rebalancingFrequency":"quarterly","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931590_Index_Methodology_cn.pdf","hotSpot":"","series":"strategy","totalReturnIndexId":1000931590101,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931590factsheet.pdf","constituentsMarkets":["a"],"pinyin":"500czcx","memoNum":3,"hotSpots":[""]},"startDate":"2024-04-24T17:17:15.191Z","endDate":"2026-04-24T17:17:15.191Z","stock":{"_id":3000000021072,"stockCode":"021072","masterFundShortName":"华夏中证智选500成长创新策略ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":21072,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华夏中证智选500成长创新策略ETF发起式联接A","name":"华夏中证智选500成长创新策略交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050030000,"setUpAssetScale":10760681.17,"setUpDate":"2024-04-08T16:00:00.000Z","setUpShares":10760681.17,"inceptionDate":"2024-04-11T16:00:00.000Z","pinyin":"hxzzzx500czcxcljyxkfszszqtzjjfqsljjj","followedNum":0,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000931590,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931590","tickerId":931590,"name":"500成长创新","rebalancingFrequency":"quarterly"},"managers":[{"name":"荣膺","stockType":"fund_manager","stockCode":"db20385128","exchange":"fm","tickerId":1825156300}],"targetFunds":[{"shortName":"华夏中证智选500成长创新策略ETF","stockType":"fund","stockCode":"159620","exchange":"sz","tickerId":159620}],"hotMetrics":{"fss":{"stockId":3000000021072,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8756,"f_ind_h_s_r":0.1244,"f_h_a":197,"f_h_s_a":59391,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":0.01859999999999999,"f_ins_h_s_r_c_hy":-0.01859999999999995,"f_ind_h_s_r_c_1y":0.0653,"f_ins_h_s_r_c_1y":-0.06530000000000002},"fpr":{"stockId":3000000021072,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.3944673971618466,"f_p_r_m1_ssc":5757,"f_p_r_m1_ssrp":0.27015288394718556,"f_p_r_m3_ssc":5616,"f_p_r_m3_ssrp":0.6810329474621549,"f_p_r_m6_ssc":5285,"f_p_r_m6_ssrp":0.3616578349735049,"f_cagr_p_r_fs_ssc":5820,"f_cagr_p_r_fs_ssrp":0.20536174600446813,"f_p_r_y1_ssc":4533,"f_p_r_y1_ssrp":0.4905119152691968,"f_p_r_y2_ssc":3470,"f_p_r_y2_ssrp":0.5010089362928798},"fp":{"stockId":3000000021072,"type":"fp","f_cagr_p_r_fs":0.2138954330133167,"f_p_r_d1":-0.00017459624618054725,"f_cagr_p_r_fs_sic":3,"f_cagr_p_r_fs_sirp":0,"f_p_r_m1":0.11136995566243413,"f_p_r_m1_sic":3,"f_p_r_m1_sirp":0.5,"f_p_r_m3":-0.03773830437894399,"f_p_r_m3_sic":3,"f_p_r_m3_sirp":0.5,"f_p_r_m6":0.10945236309077422,"f_p_r_m6_sic":3,"f_p_r_m6_sirp":0.5,"f_p_r_fys":0.08185808339429457,"f_p_r_fys_sic":3,"f_p_r_fys_sirp":0.5,"last_data_date":"2026-04-22T16:00:00.000Z","f_p_r_y1":0.3466581679111269,"f_p_r_y2":0.4911272433958471},"ff":{"stockId":3000000021072,"type":"ff","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":293,"f_m_a_c_f":1761,"f_m_f":1468,"f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000021072,"type":"f_nlacan","f_nv_d":"2026-04-22T16:00:00.000Z","f_nv":1.4789,"f_nv_cr":-0.011364396015776435},"f_as":{"stockId":3000000021072,"type":"f_as","f_tas":15542036.7744,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021073,"name":"华夏中证智选500成长创新策略交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"021073","tickerId":21073,"shortName":"华夏中证智选500成长创新策略ETF发起式联接C","currency":"CNY","__csrcFundId":13820,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-24T17:10:55.760Z","fundCollectionId":4000050030000,"pinyin":"hxzzzx500czcxcljyxkfszszqtzjjfqsljjj","inceptionDate":"2024-04-11T16:00:00.000Z","__indexSourceEastMoney":1,"followedNum":0,"indexId":1000000931590}]},"influencesList":[],"fundNetValueList":[{"date":"2024-04-25T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0147},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.034},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0293},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0449},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0425},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0297},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0475},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0464},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.043},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0422},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0328},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0269},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0376},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0381},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0331},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0287},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0127},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0045},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0161},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0053},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0056},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0038},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0042},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0006},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0147},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0039},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.9984},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.9957},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.9966},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0001},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.997},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.9989},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.9975},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.9988},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.987},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.9796},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.9828},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.9643},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.9586},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.9677},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.9487},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.9543},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.9542},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.9665},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.9527},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.9445},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.9326},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.9385},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.9255},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.9405},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.9353},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.951},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.9463},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.9387},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.9373},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.9271},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.9337},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.931},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.9293},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.8995},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.8902},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.8847},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.8995},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.894},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.8898},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.9254},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.9187},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.9057},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.8885},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.898},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.9017},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.9017},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.8983},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.901},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.9041},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.8919},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.8962},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.8925},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.8967},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.8822},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.8798},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.8743},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.8757},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.873},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.8672},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.8698},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.8797},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.8928},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.8777},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.888},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.8863},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.8911},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.8808},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.8739},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.875},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.8796},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.8757},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.8683},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.8728},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.8775},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.8727},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.8728},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.9066},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.9094},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.9431},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":0.9874},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0866},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1656},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1005},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0908},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0527},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0766},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0525},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0434},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.039},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0847},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0994},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.099},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.098},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0893},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1041},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1126},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1024},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1011},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1037},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0878},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1035},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1298},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1261},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1426},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1413},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.158},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.143},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1448},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1152},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0903},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0729},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0931},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0994},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0964},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0581},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0546},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0527},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0722},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0596},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0766},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0866},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0868},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0771},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0785},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0942},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0891},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0962},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.104},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1103},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0905},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0752},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0699},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0779},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0861},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0893},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0803},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0932},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0857},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0947},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0964},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1029},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0796},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0506},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0404},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0395},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0494},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0541},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0527},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0411},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0378},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0692},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0635},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0697},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0861},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0924},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.103},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0969},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.091},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1014},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1013},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0975},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1177},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.127},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1254},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1242},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1332},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1159},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1247},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.124},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1096},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1259},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1328},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1539},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1448},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1319},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1419},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1378},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1116},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.119},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1274},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1315},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1472},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1455},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1453},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1462},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.146},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1349},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1512},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1531},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1632},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1635},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1574},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1474},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1534},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1538},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1504},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1542},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1489},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1411},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1475},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.149},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1284},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.028},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0375},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.053},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0768},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0839},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0898},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0885},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.079},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0811},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0827},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0996},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0992},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0982},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0987},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0985},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0894},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0913},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.0914},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1061},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.112},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1171},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.111},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1211},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1192},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1182},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1065},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1081},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1089},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1137},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1143},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.108},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1043},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1044},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1003},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1034},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1169},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1081},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.111},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.119},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1237},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1214},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1297},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1219},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1295},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1294},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1211},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1215},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1157},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1185},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1085},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1017},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1036},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1177},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1339},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1265},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1295},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1438},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1504},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1377},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1424},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1409},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1357},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1473},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1439},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1448},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1519},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1551},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1583},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1589},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1674},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1704},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1811},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1889},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1893},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.2006},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.2046},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.2068},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.214},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.2092},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1916},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1896},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.1989},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.2094},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.2195},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.2152},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.211},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.2185},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.2268},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.2448},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.2304},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.2576},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.2748},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.2687},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.2878},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.2862},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3059},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3265},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3299},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3199},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3456},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3471},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3614},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3299},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3152},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.2774},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3088},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3189},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3073},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3063},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3377},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3365},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3315},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3365},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3571},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3467},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3464},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3558},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3537},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3956},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3958},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.38},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3972},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4119},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4243},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3984},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3897},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.354},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3695},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3566},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3197},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3283},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3512},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3373},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.333},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3528},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.368},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3641},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3844},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3585},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3509},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3453},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3228},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3252},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3462},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3344},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3377},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3271},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3259},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3392},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.323},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3112},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3048},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3042},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.2938},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.2616},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.272},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.2834},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.2834},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.2811},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.2919},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3083},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.2982},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.2959},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3039},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3137},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3229},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3166},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3252},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3171},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.341},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3304},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3141},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3382},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3254},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3338},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3461},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3474},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3577},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3694},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.373},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3661},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3713},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.367},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3958},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4215},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4363},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.429},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4614},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4876},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.463},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4661},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4766},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4837},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4956},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.484},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.5024},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.507},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.5369},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.5204},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.5385},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.5369},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.5156},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4903},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4369},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4749},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4732},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4527},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4487},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4715},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4751},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4833},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4996},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4784},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4909},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.5096},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.5155},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.5257},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.5231},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4604},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4541},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.46},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4751},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4613},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4949},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4886},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4745},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.457},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.453},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4262},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4379},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4009},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3869},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3307},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3588},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3821},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.361},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3847},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3867},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3632},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3914},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3676},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3597},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.3622},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4295},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4219},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4366},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4342},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4483},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4422},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4662},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4762},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4834},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4809},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4959},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000021072,"lxr_nv_fc":1.4789}],"priceMetricsList":[{"date":"2024-04-25T16:00:00.000Z","stockId":1000000931590,"cp":20341.02,"r_cp":25269.46},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000931590,"cp":20747.79,"r_cp":25774.78},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000931590,"cp":20650.24,"r_cp":25653.6},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000931590,"cp":20987.02,"r_cp":26071.98},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000931590,"cp":20940.54,"r_cp":26014.23},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000931590,"cp":20668.2,"r_cp":25675.9},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000931590,"cp":21048.78,"r_cp":26148.7},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000931590,"cp":21018.32,"r_cp":26121.67},{"stockId":1000000931590,"date":"2024-05-12T16:00:00.000Z","cp":20949.17,"r_cp":26035.73},{"stockId":1000000931590,"date":"2024-05-13T16:00:00.000Z","cp":20932.14,"r_cp":26014.56},{"stockId":1000000931590,"date":"2024-05-14T16:00:00.000Z","cp":20730.12,"r_cp":25767.83},{"stockId":1000000931590,"date":"2024-05-15T16:00:00.000Z","cp":20581.14,"r_cp":25610.95},{"stockId":1000000931590,"date":"2024-05-16T16:00:00.000Z","cp":20798.85,"r_cp":25899.32},{"stockId":1000000931590,"date":"2024-05-19T16:00:00.000Z","cp":20799.34,"r_cp":25907.78},{"stockId":1000000931590,"date":"2024-05-20T16:00:00.000Z","cp":20684.64,"r_cp":25778.59},{"stockId":1000000931590,"date":"2024-05-21T16:00:00.000Z","cp":20573,"r_cp":25658.34},{"stockId":1000000931590,"date":"2024-05-22T16:00:00.000Z","cp":20223.16,"r_cp":25238.3},{"stockId":1000000931590,"date":"2024-05-23T16:00:00.000Z","cp":20019.66,"r_cp":25013.86},{"stockId":1000000931590,"date":"2024-05-26T16:00:00.000Z","cp":20276.12,"r_cp":25334.3},{"stockId":1000000931590,"date":"2024-05-27T16:00:00.000Z","cp":20028.66,"r_cp":25044.2},{"stockId":1000000931590,"date":"2024-05-28T16:00:00.000Z","cp":20016.97,"r_cp":25052.9},{"stockId":1000000931590,"date":"2024-05-29T16:00:00.000Z","cp":19960.9,"r_cp":25004.84},{"stockId":1000000931590,"date":"2024-05-30T16:00:00.000Z","cp":19964.54,"r_cp":25015.68},{"stockId":1000000931590,"date":"2024-06-02T16:00:00.000Z","cp":19892.46,"r_cp":24929.08},{"stockId":1000000931590,"date":"2024-06-03T16:00:00.000Z","cp":20188.59,"r_cp":25302.53},{"stockId":1000000931590,"date":"2024-06-04T16:00:00.000Z","cp":19951.93,"r_cp":25017.73},{"stockId":1000000931590,"date":"2024-06-05T16:00:00.000Z","cp":19812.65,"r_cp":24873.72},{"stockId":1000000931590,"date":"2024-06-06T16:00:00.000Z","cp":19744.78,"r_cp":24806.34},{"stockId":1000000931590,"date":"2024-06-10T16:00:00.000Z","cp":19762.78,"r_cp":24829.52},{"stockId":1000000931590,"date":"2024-06-11T16:00:00.000Z","cp":19834.21,"r_cp":24925.01},{"stockId":1000000931590,"date":"2024-06-12T16:00:00.000Z","cp":19757.91,"r_cp":24844.87},{"stockId":1000000931590,"date":"2024-06-13T16:00:00.000Z","cp":19752.63,"r_cp":24874.76},{"stockId":1000000931590,"date":"2024-06-16T16:00:00.000Z","cp":19744.84,"r_cp":24864.95},{"stockId":1000000931590,"date":"2024-06-17T16:00:00.000Z","cp":19767.75,"r_cp":24900.17},{"stockId":1000000931590,"date":"2024-06-18T16:00:00.000Z","cp":19502.74,"r_cp":24582.86},{"stockId":1000000931590,"date":"2024-06-19T16:00:00.000Z","cp":19351.33,"r_cp":24392},{"stockId":1000000931590,"date":"2024-06-20T16:00:00.000Z","cp":19414.4,"r_cp":24480.99},{"stockId":1000000931590,"date":"2024-06-23T16:00:00.000Z","cp":19022.58,"r_cp":23993.46},{"stockId":1000000931590,"date":"2024-06-24T16:00:00.000Z","cp":18907.12,"r_cp":23847.83},{"stockId":1000000931590,"date":"2024-06-25T16:00:00.000Z","cp":19078.82,"r_cp":24088.46},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931590,"cp":18679.34,"r_cp":23584.09},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931590,"cp":18794.01,"r_cp":23734.17},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931590,"cp":19052.5,"r_cp":24060.6},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931590,"cp":18753.68,"r_cp":23689.95},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931590,"cp":18581.74,"r_cp":23472.75},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931590,"cp":18335.95,"r_cp":23165.09},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931590,"cp":18446.24,"r_cp":23318.94},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931590,"cp":18181.59,"r_cp":22984.38},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931590,"cp":18489.12,"r_cp":23373.45},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931590,"cp":18376.04,"r_cp":23234.7},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931590,"cp":18693.06,"r_cp":23648.48},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931590,"cp":18595.34,"r_cp":23524.85},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931590,"cp":18437.4,"r_cp":23328.25},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931590,"cp":18408.24,"r_cp":23291.35},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931590,"cp":18191.93,"r_cp":23017.65},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931590,"cp":18362.82,"r_cp":23238.59},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931590,"cp":18300.39,"r_cp":23159.58},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931590,"cp":18271.69,"r_cp":23123.26},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931590,"cp":17643.18,"r_cp":22327.87},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931590,"cp":17449.87,"r_cp":22088.96},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931590,"cp":17332.53,"r_cp":21940.43},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931590,"cp":17638.95,"r_cp":22330.26},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931590,"cp":17521.42,"r_cp":22184.96},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931590,"cp":17434.55,"r_cp":22074.97},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931590,"cp":18174.41,"r_cp":23016.08},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931590,"cp":18033.95,"r_cp":22838.2},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931590,"cp":17763.84,"r_cp":22496.13},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931590,"cp":17397.34,"r_cp":22031.99},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931590,"cp":17602.45,"r_cp":22291.74},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931590,"cp":17680.39,"r_cp":22391.57},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931590,"cp":17675.96,"r_cp":22390.12},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931590,"cp":17608.38,"r_cp":22304.52},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931590,"cp":17667.46,"r_cp":22379.35},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931590,"cp":17737.11,"r_cp":22467.57},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931590,"cp":17479.93,"r_cp":22141.81},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931590,"cp":17565.34,"r_cp":22259.3},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931590,"cp":17487.11,"r_cp":22162.3},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931590,"cp":17576.52,"r_cp":22276.14},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931590,"cp":17278.64,"r_cp":21898.61},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931590,"cp":17228.26,"r_cp":21834.76},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931590,"cp":17116.73,"r_cp":21693.41},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931590,"cp":17147.75,"r_cp":21732.73},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931590,"cp":17090.25,"r_cp":21659.86},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931590,"cp":16972.26,"r_cp":21510.32},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931590,"cp":17027.17,"r_cp":21579.9},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931590,"cp":17232.08,"r_cp":21839.6},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931590,"cp":17499.6,"r_cp":22178.65},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931590,"cp":17193.76,"r_cp":21791.04},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931590,"cp":17407.43,"r_cp":22065.32},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931590,"cp":17372.09,"r_cp":22020.51},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931590,"cp":17474.32,"r_cp":22150.1},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931590,"cp":17261.91,"r_cp":21880.86},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931590,"cp":17121.66,"r_cp":21703.08},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931590,"cp":17140.32,"r_cp":21731.38},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931590,"cp":17238.19,"r_cp":21858.52},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931590,"cp":17153.22,"r_cp":21750.78},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931590,"cp":16999.92,"r_cp":21556.38},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931590,"cp":17107.69,"r_cp":21693.04},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931590,"cp":17210.24,"r_cp":21823.07},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931590,"cp":17111.03,"r_cp":21697.28},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931590,"cp":17114.75,"r_cp":21701.99},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931590,"cp":17816.49,"r_cp":22591.83},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931590,"cp":17869.6,"r_cp":22659.17},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931590,"cp":18564.58,"r_cp":23542.37},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931590,"cp":19484.27,"r_cp":24712.74},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931590,"cp":21564.12,"r_cp":27350.71},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931590,"cp":23270.28,"r_cp":29514.71},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931590,"cp":21882.84,"r_cp":27754.95},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931590,"cp":21683.27,"r_cp":27504.86},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931590,"cp":20889.78,"r_cp":26500.31},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931590,"cp":21400.15,"r_cp":27147.77},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931590,"cp":20881.33,"r_cp":26496.32},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931590,"cp":20686.87,"r_cp":26254.55},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931590,"cp":20592.27,"r_cp":26139.06},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931590,"cp":21547.5,"r_cp":27351.58},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931590,"cp":21872.09,"r_cp":27764.75},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931590,"cp":21859.84,"r_cp":27749.2},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931590,"cp":21831.19,"r_cp":27716.49},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931590,"cp":21648.71,"r_cp":27486.28},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931590,"cp":21957.46,"r_cp":27883.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931590,"cp":22137.74,"r_cp":28112.59},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931590,"cp":21921.56,"r_cp":27838.06},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931590,"cp":21891.65,"r_cp":27800.08},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931590,"cp":21940.28,"r_cp":27861.84},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931590,"cp":21601.39,"r_cp":27431.49},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931590,"cp":21936.79,"r_cp":27857.77},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931590,"cp":22485.46,"r_cp":28555.59},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931590,"cp":22403.22,"r_cp":28451.15},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931590,"cp":22752.41,"r_cp":28894.61},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931590,"cp":22725.15,"r_cp":28859.99},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931590,"cp":23083.28,"r_cp":29318.84},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931590,"cp":22765.21,"r_cp":28914.84},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931590,"cp":22801.19,"r_cp":28960.55},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931590,"cp":22174.06,"r_cp":28164.01},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931590,"cp":21646.32,"r_cp":27493.71},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931590,"cp":21283.25,"r_cp":27036.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931590,"cp":21715.98,"r_cp":27586.48},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931590,"cp":21845.36,"r_cp":27750.84},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931590,"cp":21782.08,"r_cp":27670.45},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931590,"cp":20972.27,"r_cp":26644.21},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931590,"cp":20908.73,"r_cp":26563.47},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931590,"cp":20869.59,"r_cp":26513.75},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931590,"cp":21282.98,"r_cp":27038.94},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931590,"cp":21010.78,"r_cp":26693.12},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931590,"cp":21370.64,"r_cp":27150.31},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931590,"cp":21575.2549,"r_cp":27410.26},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931590,"cp":21577.6,"r_cp":27413.25},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931590,"cp":21374.98,"r_cp":27155.82},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931590,"cp":21395.84,"r_cp":27188.42},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931590,"cp":21723.51,"r_cp":27605.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931590,"cp":21613.03,"r_cp":27465.24},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931590,"cp":21753.99,"r_cp":27644.37},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931590,"cp":21915.72,"r_cp":27849.88},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931590,"cp":22043.9393,"r_cp":28012.83},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931590,"cp":21625.5381,"r_cp":27484},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931590,"cp":21305.7135,"r_cp":27077.53},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931590,"cp":21196.817,"r_cp":26939.14},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931590,"cp":21366.2228,"r_cp":27154.44},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931590,"cp":21538,"r_cp":27372.74},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931590,"cp":21605.51,"r_cp":27458.55},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931590,"cp":21415.96,"r_cp":27217.65},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931590,"cp":21685.67,"r_cp":27560.43},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931590,"cp":21528.23,"r_cp":27360.33},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931590,"cp":21713.95,"r_cp":27596.37},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931590,"cp":21747.95,"r_cp":27640.06},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931590,"cp":21884.51,"r_cp":27813.62},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931590,"cp":21398.13,"r_cp":27195.45},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931590,"cp":20792.73,"r_cp":26426.04},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931590,"cp":20583.51,"r_cp":26160.13},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931590,"cp":20568.44,"r_cp":26140.99},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931590,"cp":20775.92,"r_cp":26404.68},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931590,"cp":20877.57,"r_cp":26533.86},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931590,"cp":20848.55,"r_cp":26496.98},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931590,"cp":20607.09,"r_cp":26190.7},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931590,"cp":20538.67,"r_cp":26103.74},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931590,"cp":21195.59,"r_cp":26938.65},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931590,"cp":21077.62,"r_cp":26788.73},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931590,"cp":21209.13,"r_cp":26955.86},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931590,"cp":21561.95,"r_cp":27404.53},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931590,"cp":21695.15,"r_cp":27575},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931590,"cp":21921.41,"r_cp":27865.15},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931590,"cp":21792.39,"r_cp":27702.02},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931590,"cp":21664.22,"r_cp":27543.12},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931590,"cp":21882.44,"r_cp":27820.56},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931590,"cp":21888.49,"r_cp":27828.25},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931590,"cp":21808.77,"r_cp":27726.9},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931590,"cp":22230.44,"r_cp":28263},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931590,"cp":22424.27,"r_cp":28509.42},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931590,"cp":22383.69,"r_cp":28457.84},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931590,"cp":22359.52,"r_cp":28427.11},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931590,"cp":22549.11,"r_cp":28668.14},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931590,"cp":22175.63,"r_cp":28193.32},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931590,"cp":22363.35,"r_cp":28431.98},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931590,"cp":22352.11,"r_cp":28417.69},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931590,"cp":22049.84,"r_cp":28033.39},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931590,"cp":22390.02,"r_cp":28465.88},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931590,"cp":22539.66,"r_cp":28656.13},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931590,"cp":22986.76,"r_cp":29224.56},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931590,"cp":22794.75,"r_cp":28980.45},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931590,"cp":22519.83,"r_cp":28630.93},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931590,"cp":22732.81,"r_cp":28901.7},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931590,"cp":22648.37,"r_cp":28794.34},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931590,"cp":22097.07,"r_cp":28093.43},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931590,"cp":22258.99,"r_cp":28299.3},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931590,"cp":22432.59,"r_cp":28520},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931590,"cp":22523.48,"r_cp":28635.56},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931590,"cp":22848.56,"r_cp":29048.86},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931590,"cp":22815.91,"r_cp":29007.34},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931590,"cp":22817.15,"r_cp":29008.92},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931590,"cp":22832.25,"r_cp":29028.12},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931590,"cp":22826.14,"r_cp":29020.35},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931590,"cp":22593.41,"r_cp":28724.47},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931590,"cp":22944.15,"r_cp":29170.39},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931590,"cp":22986.08,"r_cp":29223.69},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931590,"cp":23204.35,"r_cp":29501.19},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931590,"cp":23215.5,"r_cp":29515.37},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931590,"cp":23087.07,"r_cp":29352.09},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931590,"cp":22881.9,"r_cp":29091.24},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931590,"cp":23018.45,"r_cp":29264.84},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931590,"cp":23026.66,"r_cp":29275.28},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931590,"cp":22949.94,"r_cp":29177.75},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931590,"cp":23028.52,"r_cp":29277.65},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931590,"cp":22921.71,"r_cp":29141.86},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931590,"cp":22762.77,"r_cp":28939.78},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931590,"cp":22894.06,"r_cp":29106.7},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931590,"cp":22926.71,"r_cp":29148.21},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931590,"cp":22483.91,"r_cp":28585.25},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931590,"cp":20376.65,"r_cp":25906.16},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931590,"cp":20590.4,"r_cp":26177.91},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931590,"cp":20903.43,"r_cp":26575.89},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931590,"cp":21404.93,"r_cp":27213.48},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931590,"cp":21554.97,"r_cp":27404.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931590,"cp":21685.66,"r_cp":27570.39},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931590,"cp":21664.62,"r_cp":27543.64},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931590,"cp":21466.42,"r_cp":27291.65},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931590,"cp":21503.72,"r_cp":27339.08},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931590,"cp":21538.63,"r_cp":27383.46},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931590,"cp":21896.14,"r_cp":27837.99},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931590,"cp":21890.67,"r_cp":27831.03},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931590,"cp":21866.97,"r_cp":27800.89},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931590,"cp":21873.96,"r_cp":27817.64},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931590,"cp":21868.68,"r_cp":27810.93},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931590,"cp":21672.39,"r_cp":27561.3},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931590,"cp":21713.11,"r_cp":27613.08},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931590,"cp":21711.1,"r_cp":27612.55},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931590,"cp":22018.47,"r_cp":28003.47},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931590,"cp":22150.66,"r_cp":28171.59},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931590,"cp":22240.59,"r_cp":28304.58},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931590,"cp":22110.47,"r_cp":28143.23},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931590,"cp":22325.42,"r_cp":28416.83},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931590,"cp":22284.9651,"r_cp":28365.33},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931590,"cp":22257.1666,"r_cp":28333.47},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931590,"cp":22010.3859,"r_cp":28019.31},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931590,"cp":22047.5864,"r_cp":28066.67},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931590,"cp":22062.5635,"r_cp":28085.73},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931590,"cp":22160.8775,"r_cp":28213.56},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931590,"cp":22171.0795,"r_cp":28231.22},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931590,"cp":22024.2548,"r_cp":28062.71},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931590,"cp":21938.56,"r_cp":27968.01},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931590,"cp":21926.35,"r_cp":27968.79},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931590,"cp":21827.73,"r_cp":27855.99},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931590,"cp":21890.64,"r_cp":27946.84},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931590,"cp":22167.47,"r_cp":28305.58},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931590,"cp":21963.24,"r_cp":28069.05},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931590,"cp":22019.81,"r_cp":28148.27},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931590,"cp":22183.01,"r_cp":28362.94},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931590,"cp":22266.61,"r_cp":28488.48},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931590,"cp":22210.4,"r_cp":28426.04},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931590,"cp":22381.68,"r_cp":28650.11},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931590,"cp":22210.07,"r_cp":28440.07},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931590,"cp":22354.37,"r_cp":28644.29},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931590,"cp":22342.17,"r_cp":28641.45},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931590,"cp":22158.29,"r_cp":28442.66},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931590,"cp":22177.13,"r_cp":28466.85},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931590,"cp":22049.53,"r_cp":28309.89},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931590,"cp":22105.2,"r_cp":28385.26},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931590,"cp":21884.83,"r_cp":28119.63},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931590,"cp":21735.53,"r_cp":27933.46},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931590,"cp":21770.52,"r_cp":27978.43},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931590,"cp":22065.7,"r_cp":28357.78},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931590,"cp":22405.37,"r_cp":28794.3},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931590,"cp":22234.71,"r_cp":28587.64},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931590,"cp":22286.04,"r_cp":28669.04},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931590,"cp":22594.18,"r_cp":29065.42},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931590,"cp":22736.66,"r_cp":29250.02},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931590,"cp":22461.81,"r_cp":28898.02},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931590,"cp":22561.98,"r_cp":29027.93},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931590,"cp":22523.33,"r_cp":28987.22},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931590,"cp":22409.45,"r_cp":28845.99},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931590,"cp":22650.74,"r_cp":29156.58},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931590,"cp":22575.59,"r_cp":29063.77},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931590,"cp":22588.11,"r_cp":29083.04},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931590,"cp":22724.86,"r_cp":29270.92},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931590,"cp":22797.86,"r_cp":29364.95},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931590,"cp":22858.01,"r_cp":29455.74},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931590,"cp":22867.68,"r_cp":29472.44},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931590,"cp":23043.87,"r_cp":29701.24},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931590,"cp":23105.36,"r_cp":29781.75},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931590,"cp":23330.43,"r_cp":30071.86},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931590,"cp":23492.38,"r_cp":30282.81},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931590,"cp":23500.08,"r_cp":30292.73},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931590,"cp":23736.89,"r_cp":30597.99},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931590,"cp":23804.14,"r_cp":30705.65},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931590,"cp":23844.15,"r_cp":30757.25},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931590,"cp":23996.14,"r_cp":30956.94},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931590,"cp":23896.73,"r_cp":30828.7},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931590,"cp":23526.35,"r_cp":30350.87},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931590,"cp":23482.76,"r_cp":30298.44},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931590,"cp":23679.18,"r_cp":30551.87},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931590,"cp":23899.1,"r_cp":30835.62},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931590,"cp":24110.35,"r_cp":31108.19},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931590,"cp":24017.74,"r_cp":30992.16},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931590,"cp":23919.37,"r_cp":30876.09},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931590,"cp":24074.43,"r_cp":31076.24},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931590,"cp":24249.08,"r_cp":31301.7},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931590,"cp":24625.34,"r_cp":31787.39},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931590,"cp":24321.98,"r_cp":31395.8},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931590,"cp":24880.1,"r_cp":32129.98},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931590,"cp":25240.47,"r_cp":32595.36},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931590,"cp":25110.5,"r_cp":32427.85},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931590,"cp":25513.02,"r_cp":32947.67},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931590,"cp":25483.06,"r_cp":32908.97},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931590,"cp":25888.21,"r_cp":33433.05},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931590,"cp":26322.74,"r_cp":33994.21},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931590,"cp":26394.05,"r_cp":34086.32},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931590,"cp":26184.22,"r_cp":33815.33},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931590,"cp":26740.11,"r_cp":34533.23},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931590,"cp":26768.6,"r_cp":34570.02},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931590,"cp":27074.42,"r_cp":34964.97},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931590,"cp":26415.9,"r_cp":34114.53},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931590,"cp":26106.53,"r_cp":33721.87},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931590,"cp":25316.35,"r_cp":32703.77},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931590,"cp":25961.69,"r_cp":33537.42},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931590,"cp":26171.66,"r_cp":33812.88},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931590,"cp":25930.76,"r_cp":33501.64},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931590,"cp":25907.19,"r_cp":33473.34},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931590,"cp":26555.21,"r_cp":34318.15},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931590,"cp":26534.21,"r_cp":34292.68},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931590,"cp":26442.34,"r_cp":34173.95},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931590,"cp":26545.47,"r_cp":34309.42},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931590,"cp":26981.68,"r_cp":34873.21},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931590,"cp":26763.56,"r_cp":34591.3},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931590,"cp":26755.31,"r_cp":34581.44},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931590,"cp":26962.58,"r_cp":34849.35},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931590,"cp":26924.99,"r_cp":34807.08},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931590,"cp":27804.58,"r_cp":35951.97},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931590,"cp":27803.12,"r_cp":35953.43},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931590,"cp":27472.17,"r_cp":35525.92},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931590,"cp":27826,"r_cp":35992.12},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931590,"cp":28130.44,"r_cp":36385.91},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931590,"cp":28390.67,"r_cp":36722.51},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931590,"cp":27854.97,"r_cp":36029.6},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931590,"cp":27671.7,"r_cp":35794.53},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931590,"cp":26922.25,"r_cp":34825.09},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931590,"cp":27237.91,"r_cp":35241.38},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931590,"cp":26968.93,"r_cp":34893.36},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931590,"cp":26195.37,"r_cp":33894.41},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931590,"cp":26377.27,"r_cp":34132.74},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931590,"cp":26852.46,"r_cp":34747.66},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931590,"cp":26559.88,"r_cp":34369.05},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931590,"cp":26468.37,"r_cp":34251.25},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931590,"cp":26883.06,"r_cp":34788.9},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931590,"cp":27199.63,"r_cp":35198.57},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931590,"cp":27119.75,"r_cp":35097.43},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931590,"cp":27544.94,"r_cp":35647.7},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931590,"cp":26999.3,"r_cp":34941.56},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931590,"cp":26834.97,"r_cp":34732.82},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931590,"cp":26718.17,"r_cp":34581.64},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931590,"cp":26249.24,"r_cp":33974.69},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931590,"cp":26297.74,"r_cp":34038.99},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931590,"cp":26741.58,"r_cp":34613.48},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931590,"cp":26487.66,"r_cp":34284.81},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931590,"cp":26560,"r_cp":34378.46},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931590,"cp":26338.27,"r_cp":34091.46},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931590,"cp":26314.26,"r_cp":34063.52},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931590,"cp":26590.63,"r_cp":34421.28},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931590,"cp":26248.47,"r_cp":33978.35},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931590,"cp":25999.07,"r_cp":33655.5},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931590,"cp":25878.37,"r_cp":33499.26},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931590,"cp":25861.49,"r_cp":33477.41},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931590,"cp":25645.65,"r_cp":33198},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931590,"cp":24977.77,"r_cp":32333.44},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931590,"cp":25199.62,"r_cp":32620.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931590,"cp":25435.71,"r_cp":32926.25},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931590,"cp":25434.74,"r_cp":32924.98},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931590,"cp":25386.88,"r_cp":32863.04},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931590,"cp":25613.77,"r_cp":33156.74},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931590,"cp":25965.13,"r_cp":33611.57},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931590,"cp":25749.8725,"r_cp":33333.96},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931590,"cp":25705.6695,"r_cp":33276.74},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931590,"cp":25877.09,"r_cp":33498.64},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931590,"cp":26075.56,"r_cp":33756.13},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931590,"cp":26268.68,"r_cp":34006.14},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931590,"cp":26138.76,"r_cp":33837.95},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931590,"cp":26322.39,"r_cp":34075.66},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931590,"cp":26151.5,"r_cp":33854.43},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931590,"cp":26623.02,"r_cp":34464.85},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931590,"cp":26403.37,"r_cp":34180.5},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931590,"cp":26067.17,"r_cp":33745.27},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931590,"cp":26576.84,"r_cp":34405.06},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931590,"cp":26292.68,"r_cp":34037.21},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931590,"cp":26471.96,"r_cp":34269.29},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931590,"cp":26730.79,"r_cp":34604.36},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931590,"cp":26760.29,"r_cp":34642.55},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931590,"cp":26968.55,"r_cp":34914.49},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931590,"cp":27211.21,"r_cp":35228.65},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931590,"cp":27284.6,"r_cp":35323.67},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931590,"cp":27138.62,"r_cp":35136.5},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931590,"cp":27245.9,"r_cp":35275.39},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931590,"cp":27157.56,"r_cp":35161.03},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931590,"cp":27755.64,"r_cp":35935.36},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931590,"cp":28292.63,"r_cp":36630.61},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931590,"cp":28609.04,"r_cp":37040.27},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931590,"cp":28450.12,"r_cp":36834.51},{"stockId":1000000931590,"date":"2026-01-08T16:00:00.000Z","cp":29132.84,"r_cp":37718.43},{"stockId":1000000931590,"date":"2026-01-11T16:00:00.000Z","cp":29683.3,"r_cp":38431.11},{"stockId":1000000931590,"date":"2026-01-12T16:00:00.000Z","cp":29156.17,"r_cp":37748.64},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000931590,"cp":29216.6,"r_cp":37826.88},{"stockId":1000000931590,"date":"2026-01-14T16:00:00.000Z","cp":29448.81,"r_cp":38127.51},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931590,"cp":29604,"r_cp":38328.44},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000931590,"cp":29849.8,"r_cp":38646.68},{"stockId":1000000931590,"date":"2026-01-19T16:00:00.000Z","cp":29601.24,"r_cp":38330.5},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931590,"cp":29985.22,"r_cp":38827.71},{"stockId":1000000931590,"date":"2026-01-21T16:00:00.000Z","cp":30083.38,"r_cp":38954.82},{"stockId":1000000931590,"date":"2026-01-22T16:00:00.000Z","cp":30704.12,"r_cp":39758.62},{"stockId":1000000931590,"date":"2026-01-25T16:00:00.000Z","cp":30360.51,"r_cp":39313.68},{"stockId":1000000931590,"date":"2026-01-26T16:00:00.000Z","cp":30751.02,"r_cp":39819.35},{"stockId":1000000931590,"date":"2026-01-27T16:00:00.000Z","cp":30708.33,"r_cp":39764.07},{"stockId":1000000931590,"date":"2026-01-28T16:00:00.000Z","cp":30249.7,"r_cp":39170.18},{"stockId":1000000931590,"date":"2026-01-29T16:00:00.000Z","cp":29716.58,"r_cp":38479.85},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000931590,"cp":28609.04,"r_cp":37045.7},{"stockId":1000000931590,"date":"2026-02-02T16:00:00.000Z","cp":29398.21,"r_cp":38067.6},{"stockId":1000000931590,"date":"2026-02-03T16:00:00.000Z","cp":29361.84,"r_cp":38020.51},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000931590,"cp":28929.71,"r_cp":37460.93},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000931590,"cp":28839.17,"r_cp":37343.7},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000931590,"cp":29321.26,"r_cp":37967.95},{"stockId":1000000931590,"date":"2026-02-09T16:00:00.000Z","cp":29403.1,"r_cp":38073.94},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931590,"cp":29571.02,"r_cp":38297.73},{"stockId":1000000931590,"date":"2026-02-11T16:00:00.000Z","cp":29907.17,"r_cp":38743.21},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931590,"cp":29463.84,"r_cp":38168.9},{"stockId":1000000931590,"date":"2026-02-23T16:00:00.000Z","cp":29726.19,"r_cp":38508.76},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931590,"cp":30119.95,"r_cp":39018.86},{"stockId":1000000931590,"date":"2026-02-25T16:00:00.000Z","cp":30250.46,"r_cp":39187.93},{"stockId":1000000931590,"date":"2026-02-26T16:00:00.000Z","cp":30453.54,"r_cp":39451},{"stockId":1000000931590,"date":"2026-03-01T16:00:00.000Z","cp":30398.6,"r_cp":39379.83},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000931590,"cp":29095.19,"r_cp":37691.33},{"stockId":1000000931590,"date":"2026-03-03T16:00:00.000Z","cp":28966.09,"r_cp":37524.09},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000931590,"cp":29095.09,"r_cp":37691.2},{"stockId":1000000931590,"date":"2026-03-05T16:00:00.000Z","cp":29410.86,"r_cp":38100.26},{"stockId":1000000931590,"date":"2026-03-08T16:00:00.000Z","cp":29120.7,"r_cp":37724.37},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000931590,"cp":29840.76,"r_cp":38658.59},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931590,"cp":29707.62,"r_cp":38486.12},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000931590,"cp":29407.05,"r_cp":38096.73},{"stockId":1000000931590,"date":"2026-03-12T16:00:00.000Z","cp":29048.97,"r_cp":37632.84},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931590,"cp":28985.35,"r_cp":37550.41},{"stockId":1000000931590,"date":"2026-03-16T16:00:00.000Z","cp":28414.57,"r_cp":36810.98},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931590,"cp":28664.98,"r_cp":37135.38},{"stockId":1000000931590,"date":"2026-03-18T16:00:00.000Z","cp":27882.48,"r_cp":36121.65},{"stockId":1000000931590,"date":"2026-03-19T16:00:00.000Z","cp":27608.15,"r_cp":35766.26},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931590,"cp":26420.83,"r_cp":34228.09},{"stockId":1000000931590,"date":"2026-03-23T16:00:00.000Z","cp":27012.21,"r_cp":34994.23},{"stockId":1000000931590,"date":"2026-03-24T16:00:00.000Z","cp":27496.63,"r_cp":35621.78},{"stockId":1000000931590,"date":"2026-03-25T16:00:00.000Z","cp":27053.45,"r_cp":35047.64},{"stockId":1000000931590,"date":"2026-03-26T16:00:00.000Z","cp":27553.96,"r_cp":35696.06},{"stockId":1000000931590,"date":"2026-03-29T16:00:00.000Z","cp":27594.77,"r_cp":35748.93},{"stockId":1000000931590,"date":"2026-03-30T16:00:00.000Z","cp":27099.8,"r_cp":35107.7},{"stockId":1000000931590,"date":"2026-03-31T16:00:00.000Z","cp":27699.65,"r_cp":35884.8},{"stockId":1000000931590,"date":"2026-04-01T16:00:00.000Z","cp":27207.92,"r_cp":35247.77},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931590,"cp":27037.01,"r_cp":35026.35},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931590,"cp":27090.46,"r_cp":35095.59},{"stockId":1000000931590,"date":"2026-04-07T16:00:00.000Z","cp":28499.03,"r_cp":36920.39},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931590,"cp":28342.82,"r_cp":36718.02},{"stockId":1000000931590,"date":"2026-04-09T16:00:00.000Z","cp":28650.22,"r_cp":37116.26},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931590,"cp":28603.6,"r_cp":37057.5},{"stockId":1000000931590,"date":"2026-04-13T16:00:00.000Z","cp":28899.12,"r_cp":37440.36},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931590,"cp":28763.17,"r_cp":37264.23},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000931590,"cp":29267.32,"r_cp":37917.38},{"stockId":1000000931590,"date":"2026-04-16T16:00:00.000Z","cp":29485.25,"r_cp":38199.72},{"stockId":1000000931590,"date":"2026-04-19T16:00:00.000Z","cp":29635.61,"r_cp":38394.53},{"stockId":1000000931590,"date":"2026-04-20T16:00:00.000Z","cp":29585.99,"r_cp":38330.24},{"stockId":1000000931590,"date":"2026-04-21T16:00:00.000Z","cp":29900,"r_cp":38737.06},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000931590,"cp":29533.94,"r_cp":38262.81},{"stockId":1000000931590,"date":"2026-04-23T16:00:00.000Z","cp":29457.25,"r_cp":38163.45}]}