window.pageData = {"index":{"_id":1000000930851,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930851","tickerId":930851,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"云计算","csiCode":"930851","series":"thematic","launchDate":"2016-07-19T16:00:00.000Z","lastUpdated":"2024-12-25T07:29:03.806Z","followedNum":444,"description":"中证云计算与大数据主题指数选取50只业务涉及提供云计算服务、大数据服务以及上述服务相关硬件设备的上市公司证券作为指数样本，以反映云计算与大数据主题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/930851factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180232-930851_Index_Methodology_cn.pdf","basicDate":"2012-06-28T16:00:00.000Z","basicIndex":1000,"fullName":"中证云计算与大数据主题指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720851,"memoNum":19,"constituentsMarkets":["a"],"pinyin":"yjs","hotSpots":[null]},"startDate":"2024-04-09T15:03:54.009Z","endDate":"2026-04-09T15:03:54.009Z","stock":{"_id":3000000021090,"stockCode":"021090","masterFundShortName":"鹏华中证云计算与大数据主题ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":21090,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"鹏华中证云计算与大数据主题ETF发起式联接A","name":"鹏华中证云计算与大数据主题交易型开放式指数证券投资基金发起式联接基金","pinyin":"phzzyjsydsjztjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050060000,"setUpAssetScale":10021690.47,"setUpDate":"2024-09-02T16:00:00.000Z","setUpShares":10021690.47,"inceptionDate":"2024-09-05T16:00:00.000Z","followedNum":0,"memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930851,"index":{"_id":1000000930851,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930851","tickerId":930851,"name":"云计算","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001720851},"fundCollection":{"_id":4000050060000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50060000","tickerId":50060000,"name":"鹏华基金管理有限公司"},"managers":[{"_id":7122525206220,"name":"罗英宇","gender":"m","educationCode":"001002","resume":"罗英宇先生：国籍中国，管理学硕士。曾任招商银行股份有限公司高级程序员，博时基金管理有限公司信息技术部高级程序员。2008年6月加盟鹏华基金管理有限公司，历任信息技术部系统分析员、总经理助理、副总经理。2019年08月至今担任量化及衍生品投资部金融科技副总监，从事投资研究相关工作。罗英宇具备基金从业资格。2020年12月22日起担任鹏华国证半导体芯片交易型开放式指数证券投资基金基金经理。2020年12月担任鹏华股息龙头ETF联接基金经理。2021年1月20日担任鹏华中证移动互联网指数型证券投资基金(LOF)基金经理、鹏华中证信息技术指数型证券投资基金(LOF)基金经理、鹏华中证高铁产业指数型证券投资基金(LOF)基金经理、鹏华鹏华中证一带一路主题指数型证券投资基金(LOF)基金经理。2021年11月担任鹏华云计算与大数据ETF基金基金经理。曾任鹏华国证钢铁行业指数型证券投资基金(LOF)基金经理。2022年08月03日担任鹏华中证传媒交易型开放式指数证券投资基金基金经理。2022年8月12日起担任鹏华中证车联网主题交易型开放式指数证券投资基金基金经理。","tickerId":122525206220,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20781172","exchange":"fm","cnInfoCode":"db20781172","lastUpdated":"2024-05-16T10:30:34.206Z","followedNum":0,"currency":"CNY","workingDate":"2020-12-21T16:00:00.000Z","fundCompanyId":4000050060000,"fundManagerSecondLevel":"company","pinyin":"lyy","appointmentDate":"2024-09-02T16:00:00.000Z"}],"targetFunds":[{"_id":3000000159739,"shortName":"大数据ETF","stockType":"fund","stockCode":"159739","exchange":"sz","tickerId":159739}],"hotMetrics":{"fss":{"stockId":3000000021090,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.6022,"f_ind_h_s_r":0.3978,"f_h_a":2008,"f_ind_h_s_r_c_hy":-0.1154,"f_ins_h_s_r_c_hy":0.11539999999999995,"f_ind_h_s_r_c_1y":0.1822,"f_ins_h_s_r_c_1y":-0.18220000000000003},"fpr":{"stockId":3000000021090,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.5331298258215119,"f_p_r_m1_ssc":5712,"f_p_r_m1_ssrp":0.8410085799334618,"f_p_r_m3_ssc":5580,"f_p_r_m3_ssrp":0.7888510485750134,"f_p_r_m6_ssc":5258,"f_p_r_m6_ssrp":0.5046604527296937,"f_cagr_p_r_fs_ssc":5775,"f_cagr_p_r_fs_ssrp":0.008139937651541392,"f_p_r_y1_ssc":4483,"f_p_r_y1_ssrp":0.24163319946452477},"fp":{"stockId":3000000021090,"type":"fp","f_cagr_p_r_fs":0.6504555764801276,"f_p_r_d1":-0.0202356124232006,"f_cagr_p_r_fs_sic":21,"f_cagr_p_r_fs_sirp":0,"f_p_r_m1":-0.05645058448459084,"f_p_r_m1_sic":21,"f_p_r_m1_sirp":0.4,"f_p_r_m3":-0.06385222048838102,"f_p_r_m3_sic":21,"f_p_r_m3_sirp":0.25,"f_p_r_fys":0.014117324561403466,"f_p_r_fys_sic":21,"f_p_r_fys_sirp":0.5,"f_p_r_m6":0.005116826661836438,"f_p_r_m6_sic":17,"f_p_r_m6_sirp":0.5625,"last_data_date":"2026-04-08T16:00:00.000Z","f_p_r_y1":0.5608606989663165},"ff":{"stockId":3000000021090,"type":"ff","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000021090,"type":"f_nlacan","f_nv_d":"2026-04-08T16:00:00.000Z","f_nv":2.2197,"f_nv_cr":-0.012940234791889105},"f_as":{"stockId":3000000021090,"type":"f_as","f_tas":36357265.9584,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021091,"name":"鹏华中证云计算与大数据主题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":"021091","tickerId":21091,"shortName":"鹏华中证云计算与大数据主题ETF发起式联接C","currency":"CNY","__csrcFundId":14258,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-03T17:13:51.864Z","inceptionDate":"2024-09-05T16:00:00.000Z","pinyin":"phzzyjsydsjztjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050060000,"__indexSourceEastMoney":1,"followedNum":3,"indexId":1000000930851},{"_id":3000000022882,"name":"鹏华中证云计算与大数据主题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":"022882","tickerId":22882,"shortName":"鹏华中证云计算与大数据主题ETF发起式联接I","currency":"CNY","__csrcFundId":14258,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:34.601Z","inceptionDate":"2024-12-16T16:00:00.000Z","pinyin":"phzzyjsydsjztjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050060000,"followedNum":0}],"lastFsMetrics":{"latestTurnoverRate":1.1465862357344223,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-29T16:00:00.000Z","managers":[{"name":"罗英宇","d":"本基金的基金经理","wy":18,"md":"罗英宇先生,国籍中国,管理学硕士,18年证券从业经验。曾任招商银行股份有限公司高级程序员，博时基金管理有限公司信息技术部高级程序员。2008年6月加盟鹏华基金管理有限公司，历任信息技术部系统分析员、总经理助理、副总经理、量化及衍生品投资部金融科技副总监，现担任指数与量化投资部副总经理/基金经理。2020年12月至2022年01月担任鹏华中证高股息龙头交易型开放式指数证券投资基金联接基金基金经理, 2020年12月至2022年03月担任鹏华中证高股息龙头交易型开放式指数证券投资基金基金经理, 2020年12月至今担任鹏华国证半导体芯片交易型开放式指数证券投资基金基金经理, 2021年01月至2022年08月担任鹏华国证钢铁行业指数型证券投资基金（LOF）基金经理, 2021年01月至2025年09月担任鹏华中证高铁产业指数型证券投资基金（LOF）基金经理, 2021年01月至2025年09月担任鹏华中证一带一路主题指数型证券投资基金（LOF）基金经理, 2021年01月至今担任鹏华中证信息技术指数型证券投资基金（LOF）基金经理, 2021年01月至今担任鹏华中证移动互联网指数型证券投资基金（LOF）基金经理, 2021年08月至今担任鹏华国证半导体芯片交易型开放式指数证券投资基金联接基金基金经理, 2021年09月至2025年10月担任鹏华国证ESG300交易型开放式指数证券投资基金基金经理, 2021年11月至今担任鹏华中证云计算与大数据主题交易型开放式指数证券投资基金基金经理, 2022年01月至今担任鹏华中证工业互联网主题交易型开放式指数证券投资基金基金经理, 2022年08月至今担任鹏华中证传媒交易型开放式指数证券投资基金基金经理, 2022年08月至今担任鹏华中证传媒指数型证券投资基金（LOF）基金经理, 2022年08月至今担任鹏华中证车联网主题交易型开放式指数证券投资基金基金经理, 2023年09月至2024年11月担任鹏华中证1000增强策略交易型开放式指数证券投资基金基金经理, 2024年01月至今担任鹏华道琼斯工业平均交易型开放式指数证券投资基金（QDII）基金经理, 2024年04月至2025年10月担任鹏华中证电信主题交易型开放式指数证券投资基金基金经理, 2024年04月至今担任鹏华中证车联网主题交易型开放式指数证券投资基金发起式联接基金基金经理, 2024年06月至2025年10月担任鹏华国证ESG300交易型开放式指数证券投资基金联接基金基金经理, 2024年06月至今担任鹏华中证工业互联网主题交易型开放式指数证券投资基金发起式联接基金基金经理, 2024年09月至今担任鹏华中证云计算与大数据主题交易型开放式指数证券投资基金发起式联接基金基金经理, 2025年07月至今担任鹏华上证科创板芯片交易型开放式指数证券投资基金基金经理, 2025年08月至今担任鹏华上证科创板人工智能交易型开放式指数证券投资基金基金经理, 2025年09月至今担任鹏华中证电信主题交易型开放式指数证券投资基金发起式联接基金基金经理,罗英宇先生具备基金从业资格。","ad":"2024-09-02T16:00:00.000Z"}]}}},"influencesList":[],"fundNetValueList":[{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.012},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.0085},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.0073},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.0222},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.0293},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.0291},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.066},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.0739},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.1132},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.1918},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.3269},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4754},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4155},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.362},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.31},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.3648},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.3458},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.3354},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.3595},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.426},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4521},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.431},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4197},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4112},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4184},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.427},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4295},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4485},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4621},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4025},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4298},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5004},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5081},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5514},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5826},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.6643},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.6337},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.6685},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.599},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5488},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4665},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5029},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5341},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5458},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4925},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4794},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4543},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4947},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4836},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5231},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.542},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5186},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5015},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.524},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.535},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5232},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5408},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5508},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5611},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5332},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5126},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4918},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5075},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5528},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5576},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5216},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5233},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5095},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.546},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.529},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.522},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4704},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4079},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.3539},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.3454},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.3793},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.3648},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.3759},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.3318},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.3387},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4104},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.3987},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4124},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4117},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4233},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4378},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4506},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.438},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.488},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.455},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5321},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.573},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.6289},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.6738},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.6601},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7003},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.6789},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7459},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7659},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7129},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7475},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7464},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.8435},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.8443},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.8183},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.8196},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7758},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.6772},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.68},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.6976},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7241},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.8009},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7741},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7382},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7434},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7489},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7097},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7362},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7284},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.74},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.705},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.6834},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.6293},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.6158},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5831},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5812},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5759},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5693},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5729},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5595},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5687},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5522},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.3754},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.375},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4221},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4478},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4622},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4707},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4599},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4406},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4475},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4472},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4816},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4594},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4764},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.437},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4573},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4503},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4584},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4943},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5435},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5298},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5518},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5243},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5438},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.537},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5442},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4959},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4965},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4902},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4933},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4843},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4715},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4474},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4655},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.45},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4424},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4786},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4564},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4585},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4795},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5174},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5196},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5368},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5044},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5026},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5044},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4823},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5063},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.497},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5043},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.489},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4649},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.4778},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5052},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5405},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5511},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5629},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5851},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5688},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5398},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5527},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5519},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5384},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5757},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5699},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5647},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5827},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.5798},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.6596},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.6618},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.693},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7019},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.6948},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.6768},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.6806},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.6936},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7207},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7178},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7541},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7339},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7532},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7432},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7531},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7494},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7659},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7551},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7164},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7502},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.7733},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.8325},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.8165},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.8367},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.905},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.9186},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.9345},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.9313},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0197},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0842},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0751},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0877},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1781},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1476},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.209},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1083},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1024},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.9621},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0462},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0125},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.9671},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0103},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1448},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1316},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1152},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1428},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1374},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1331},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1294},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1554},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1411},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1785},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2472},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1675},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1868},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1838},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2084},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1171},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1243},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0248},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0575},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.046},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.9922},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0286},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1016},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0864},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0812},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1586},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2031},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2163},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2296},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1917},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1584},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1724},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1499},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1278},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1629},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1229},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1125},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0657},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0672},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0787},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0222},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0593},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0729},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.067},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0589},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":1.9859},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.012},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0455},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1072},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0848},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0873},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1217},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1078},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.071},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0837},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0953},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1525},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1784},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1785},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1267},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1529},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1224},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0789},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1306},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1068},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1134},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1423},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.132},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1461},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1575},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1616},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1691},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.178},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1888},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2544},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2692},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2609},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2876},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.3711},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.5391},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.5},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.603},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.5594},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.5083},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.465},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.4009},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.4101},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.4564},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.4691},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.4587},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.4705},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.4609},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.4706},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.4413},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.3763},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.4356},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.3544},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.3198},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2981},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.3733},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.3981},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.3891},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.4366},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.4154},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.3675},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.359},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.3985},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.4309},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.3759},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2776},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2463},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2749},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2985},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.3525},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.3768},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.352},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.336},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2679},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2702},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2175},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.306},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2873},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2273},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1243},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1543},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2096},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1505},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1518},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1503},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1202},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1718},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0962},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.1003},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.0964},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2488},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021090,"lxr_nv_fc":2.2197}],"priceMetricsList":[{"date":"2024-04-09T16:00:00.000Z","stockId":1000000930851,"cp":3300.9,"r_cp":3512.6},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000930851,"cp":3324.79,"r_cp":3538.02},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000930851,"cp":3332.23,"r_cp":3545.93},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000930851,"cp":3335.82,"r_cp":3549.75},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000930851,"cp":3236.37,"r_cp":3443.93},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000930851,"cp":3374.19,"r_cp":3590.59},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000930851,"cp":3346.2,"r_cp":3560.8},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000930851,"cp":3262.38,"r_cp":3471.61},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000930851,"cp":3211.69,"r_cp":3417.67},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000930851,"cp":3206.26,"r_cp":3411.89},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000930851,"cp":3361.09,"r_cp":3576.65},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000930851,"cp":3319.38,"r_cp":3532.26},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000930851,"cp":3464.75,"r_cp":3686.95},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000930851,"cp":3550,"r_cp":3777.68},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000930851,"cp":3519.34,"r_cp":3745.05},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000930851,"cp":3533.56,"r_cp":3760.18},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000930851,"cp":3489.66,"r_cp":3713.46},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000930851,"cp":3407.87,"r_cp":3627},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000930851,"cp":3442.7,"r_cp":3664.06},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000930851,"cp":3383.63,"r_cp":3601.19},{"stockId":1000000930851,"date":"2024-05-12T16:00:00.000Z","cp":3345.26,"r_cp":3560.36},{"stockId":1000000930851,"date":"2024-05-13T16:00:00.000Z","cp":3343.22,"r_cp":3558.19},{"stockId":1000000930851,"date":"2024-05-14T16:00:00.000Z","cp":3312.21,"r_cp":3525.19},{"stockId":1000000930851,"date":"2024-05-15T16:00:00.000Z","cp":3353.99,"r_cp":3569.64},{"stockId":1000000930851,"date":"2024-05-16T16:00:00.000Z","cp":3392.28,"r_cp":3610.4},{"stockId":1000000930851,"date":"2024-05-19T16:00:00.000Z","cp":3459.92,"r_cp":3682.39},{"stockId":1000000930851,"date":"2024-05-20T16:00:00.000Z","cp":3439.7,"r_cp":3660.87},{"stockId":1000000930851,"date":"2024-05-21T16:00:00.000Z","cp":3441.19,"r_cp":3662.46},{"stockId":1000000930851,"date":"2024-05-22T16:00:00.000Z","cp":3365.06,"r_cp":3584.19},{"stockId":1000000930851,"date":"2024-05-23T16:00:00.000Z","cp":3271.18,"r_cp":3484.19},{"stockId":1000000930851,"date":"2024-05-26T16:00:00.000Z","cp":3306.18,"r_cp":3521.47},{"stockId":1000000930851,"date":"2024-05-27T16:00:00.000Z","cp":3234.54,"r_cp":3445.38},{"stockId":1000000930851,"date":"2024-05-28T16:00:00.000Z","cp":3220.32,"r_cp":3430.23},{"stockId":1000000930851,"date":"2024-05-29T16:00:00.000Z","cp":3218.69,"r_cp":3428.6},{"stockId":1000000930851,"date":"2024-05-30T16:00:00.000Z","cp":3238.57,"r_cp":3450.35},{"stockId":1000000930851,"date":"2024-06-02T16:00:00.000Z","cp":3273.5,"r_cp":3488.04},{"stockId":1000000930851,"date":"2024-06-03T16:00:00.000Z","cp":3296.42,"r_cp":3512.6},{"stockId":1000000930851,"date":"2024-06-04T16:00:00.000Z","cp":3270.23,"r_cp":3484.74},{"stockId":1000000930851,"date":"2024-06-05T16:00:00.000Z","cp":3238.71,"r_cp":3452.8},{"stockId":1000000930851,"date":"2024-06-06T16:00:00.000Z","cp":3195.86,"r_cp":3407.58},{"stockId":1000000930851,"date":"2024-06-10T16:00:00.000Z","cp":3247.41,"r_cp":3463.35},{"stockId":1000000930851,"date":"2024-06-11T16:00:00.000Z","cp":3260.8,"r_cp":3480.6},{"stockId":1000000930851,"date":"2024-06-12T16:00:00.000Z","cp":3298.18,"r_cp":3520.53},{"stockId":1000000930851,"date":"2024-06-13T16:00:00.000Z","cp":3386.34,"r_cp":3614.7},{"stockId":1000000930851,"date":"2024-06-16T16:00:00.000Z","cp":3364.63,"r_cp":3591.74},{"stockId":1000000930851,"date":"2024-06-17T16:00:00.000Z","cp":3429.7,"r_cp":3661.43},{"stockId":1000000930851,"date":"2024-06-18T16:00:00.000Z","cp":3396.9,"r_cp":3627.44},{"stockId":1000000930851,"date":"2024-06-19T16:00:00.000Z","cp":3311.07,"r_cp":3535.79},{"stockId":1000000930851,"date":"2024-06-20T16:00:00.000Z","cp":3319.06,"r_cp":3545.77},{"stockId":1000000930851,"date":"2024-06-23T16:00:00.000Z","cp":3214.94,"r_cp":3434.53},{"stockId":1000000930851,"date":"2024-06-24T16:00:00.000Z","cp":3134.17,"r_cp":3348.24},{"stockId":1000000930851,"date":"2024-06-25T16:00:00.000Z","cp":3292.89,"r_cp":3517.81},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930851,"cp":3222.38,"r_cp":3442.49},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930851,"cp":3197.41,"r_cp":3416.83},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930851,"cp":3202.35,"r_cp":3422.11},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930851,"cp":3207.64,"r_cp":3428.65},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930851,"cp":3143.58,"r_cp":3360.18},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930851,"cp":3082.77,"r_cp":3295.33},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930851,"cp":3110.34,"r_cp":3326.02},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930851,"cp":3021.63,"r_cp":3231.17},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930851,"cp":3099.97,"r_cp":3315.46},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930851,"cp":3091.87,"r_cp":3307.1},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930851,"cp":3138.35,"r_cp":3357.17},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930851,"cp":3088.72,"r_cp":3304.08},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930851,"cp":3042.6,"r_cp":3254.74},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930851,"cp":3112.39,"r_cp":3329.39},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930851,"cp":3083.86,"r_cp":3298.88},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930851,"cp":3067.49,"r_cp":3281.37},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930851,"cp":3106.4,"r_cp":3322.98},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930851,"cp":3141.71,"r_cp":3360.76},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930851,"cp":3061.81,"r_cp":3275.29},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930851,"cp":3025.08,"r_cp":3236},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930851,"cp":2995.48,"r_cp":3204.34},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930851,"cp":3016.34,"r_cp":3226.65},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930851,"cp":3019.8,"r_cp":3230.35},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930851,"cp":3013.77,"r_cp":3223.9},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930851,"cp":3134.3,"r_cp":3352.84},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930851,"cp":3112.06,"r_cp":3329.04},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930851,"cp":3030.1,"r_cp":3241.37},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930851,"cp":2922.75,"r_cp":3126.53},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930851,"cp":2962.64,"r_cp":3169.2},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930851,"cp":2937.11,"r_cp":3142.46},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930851,"cp":2912.64,"r_cp":3116.28},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930851,"cp":2893.07,"r_cp":3095.34},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930851,"cp":2861.17,"r_cp":3061.21},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930851,"cp":2882.17,"r_cp":3083.67},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930851,"cp":2856.27,"r_cp":3055.96},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930851,"cp":2883.73,"r_cp":3085.35},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930851,"cp":2882.4,"r_cp":3083.92},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930851,"cp":2912.52,"r_cp":3116.15},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930851,"cp":2851.01,"r_cp":3050.33},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930851,"cp":2832.99,"r_cp":3031.06},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930851,"cp":2782.34,"r_cp":2976.86},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930851,"cp":2815.35,"r_cp":3012.19},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930851,"cp":2798.31,"r_cp":2993.96},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930851,"cp":2757.03,"r_cp":2949.79},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930851,"cp":2765.16,"r_cp":2958.48},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930851,"cp":2779.61,"r_cp":2973.95},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930851,"cp":2853.9,"r_cp":3053.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930851,"cp":2747.95,"r_cp":2940.07},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930851,"cp":2797.86,"r_cp":2993.48},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930851,"cp":2780.21,"r_cp":2974.59},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930851,"cp":2809.78,"r_cp":3006.23},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930851,"cp":2752.3,"r_cp":2944.72},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930851,"cp":2745.73,"r_cp":2937.69},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930851,"cp":2813.83,"r_cp":3010.56},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930851,"cp":2827.11,"r_cp":3024.76},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930851,"cp":2826.75,"r_cp":3024.38},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930851,"cp":2814.23,"r_cp":3010.99},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930851,"cp":2811.02,"r_cp":3007.55},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930851,"cp":2859.42,"r_cp":3059.33},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930851,"cp":2880.72,"r_cp":3082.13},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930851,"cp":2880.33,"r_cp":3081.71},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930851,"cp":2993.28,"r_cp":3202.56},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930851,"cp":3018.11,"r_cp":3229.12},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930851,"cp":3141.58,"r_cp":3361.22},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930851,"cp":3389.67,"r_cp":3626.66},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930851,"cp":3838.83,"r_cp":4107.34},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930851,"cp":4368.88,"r_cp":4674.47},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930851,"cp":4138.4,"r_cp":4427.87},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930851,"cp":3966.44,"r_cp":4244.77},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930851,"cp":3798.69,"r_cp":4065.25},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930851,"cp":3972.67,"r_cp":4251.44},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930851,"cp":3913.17,"r_cp":4187.76},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930851,"cp":3873.51,"r_cp":4145.32},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930851,"cp":3945.88,"r_cp":4222.76},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930851,"cp":4154.43,"r_cp":4445.95},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930851,"cp":4238.98,"r_cp":4536.43},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930851,"cp":4171.53,"r_cp":4464.26},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930851,"cp":4137.79,"r_cp":4428.14},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930851,"cp":4105.76,"r_cp":4393.91},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930851,"cp":4128.66,"r_cp":4418.41},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930851,"cp":4156.36,"r_cp":4448.06},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930851,"cp":4164.46,"r_cp":4456.83},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930851,"cp":4225.52,"r_cp":4522.18},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930851,"cp":4268.34,"r_cp":4568.01},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930851,"cp":4076.27,"r_cp":4362.45},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930851,"cp":4163.47,"r_cp":4455.77},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930851,"cp":4390.2,"r_cp":4698.42},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930851,"cp":4414.18,"r_cp":4724.09},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930851,"cp":4550.23,"r_cp":4869.68},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930851,"cp":4649.84,"r_cp":4976.29},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930851,"cp":4911.28,"r_cp":5256.08},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930851,"cp":4810.07,"r_cp":5147.77},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930851,"cp":4919.73,"r_cp":5265.13},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930851,"cp":4695.39,"r_cp":5025.04},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930851,"cp":4535.79,"r_cp":4854.24},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930851,"cp":4274.21,"r_cp":4574.28},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930851,"cp":4394.09,"r_cp":4702.59},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930851,"cp":4489.12,"r_cp":4804.28},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930851,"cp":4525.16,"r_cp":4842.85},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930851,"cp":4356.48,"r_cp":4662.34},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930851,"cp":4312.92,"r_cp":4615.71},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930851,"cp":4229.68,"r_cp":4526.63},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930851,"cp":4355.73,"r_cp":4661.53},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930851,"cp":4321.41,"r_cp":4624.8},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930851,"cp":4444.6,"r_cp":4756.64},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930851,"cp":4503.7461,"r_cp":4819.94},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930851,"cp":4430.7,"r_cp":4741.76},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930851,"cp":4372.26,"r_cp":4679.22},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930851,"cp":4443.72,"r_cp":4755.7},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930851,"cp":4478.92,"r_cp":4793.37},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930851,"cp":4442.73,"r_cp":4754.64},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930851,"cp":4498.56,"r_cp":4814.39},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930851,"cp":4529.38,"r_cp":4847.37},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930851,"cp":4554.925,"r_cp":4874.71},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930851,"cp":4462.9632,"r_cp":4776.29},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930851,"cp":4400.4949,"r_cp":4709.44},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930851,"cp":4335.5159,"r_cp":4639.9},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930851,"cp":4383.979,"r_cp":4691.76},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930851,"cp":4526.22,"r_cp":4843.99},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930851,"cp":4538.93,"r_cp":4857.59},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930851,"cp":4427.41,"r_cp":4738.25},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930851,"cp":4431.7,"r_cp":4742.84},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930851,"cp":4388.55,"r_cp":4696.65},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930851,"cp":4503.43,"r_cp":4819.6},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930851,"cp":4450.9,"r_cp":4763.39},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930851,"cp":4429.21,"r_cp":4740.17},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930851,"cp":4267.33,"r_cp":4566.92},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930851,"cp":4072.43,"r_cp":4358.34},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930851,"cp":3902.77,"r_cp":4176.77},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930851,"cp":3877.08,"r_cp":4149.28},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930851,"cp":3981.1,"r_cp":4260.6},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930851,"cp":3935.69,"r_cp":4212},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930851,"cp":3969.74,"r_cp":4248.44},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930851,"cp":3830.79,"r_cp":4099.74},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930851,"cp":3852.31,"r_cp":4122.77},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930851,"cp":4075.78,"r_cp":4361.93},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930851,"cp":4036.41,"r_cp":4319.79},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930851,"cp":4079.4,"r_cp":4365.8},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930851,"cp":4077.42,"r_cp":4363.87},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930851,"cp":4113.55,"r_cp":4402.53},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930851,"cp":4159.02,"r_cp":4451.2},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930851,"cp":4194.84,"r_cp":4489.54},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930851,"cp":4154.2,"r_cp":4446.04},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930851,"cp":4308.85,"r_cp":4611.55},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930851,"cp":4207.23,"r_cp":4502.8},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930851,"cp":4452.25,"r_cp":4765.02},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930851,"cp":4581.55,"r_cp":4903.41},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930851,"cp":4752.29,"r_cp":5086.15},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930851,"cp":4896,"r_cp":5239.95},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930851,"cp":4846.57,"r_cp":5187.05},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930851,"cp":4984.53,"r_cp":5334.7},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930851,"cp":4904.32,"r_cp":5248.85},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930851,"cp":5121.28,"r_cp":5481.06},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930851,"cp":5205.99,"r_cp":5571.71},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930851,"cp":5016.43,"r_cp":5368.84},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930851,"cp":5133.23,"r_cp":5493.84},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930851,"cp":5125.81,"r_cp":5485.9},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930851,"cp":5457.72,"r_cp":5841.13},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930851,"cp":5455.46,"r_cp":5838.71},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930851,"cp":5357.54,"r_cp":5733.91},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930851,"cp":5360.83,"r_cp":5737.44},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930851,"cp":5212.02,"r_cp":5578.17},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930851,"cp":4894.57,"r_cp":5238.42},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930851,"cp":4903.12,"r_cp":5247.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930851,"cp":4961.49,"r_cp":5310.04},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930851,"cp":5044.49,"r_cp":5398.87},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930851,"cp":5288.01,"r_cp":5659.5},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930851,"cp":5203.12,"r_cp":5568.64},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930851,"cp":5085.83,"r_cp":5443.11},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930851,"cp":5098.28,"r_cp":5456.44},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930851,"cp":5117.59,"r_cp":5477.1},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930851,"cp":4993.82,"r_cp":5344.64},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930851,"cp":5077.41,"r_cp":5434.11},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930851,"cp":5054.01,"r_cp":5409.06},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930851,"cp":5088.75,"r_cp":5446.24},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930851,"cp":4980.19,"r_cp":5330.06},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930851,"cp":4911.19,"r_cp":5256.2},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930851,"cp":4742.95,"r_cp":5076.14},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930851,"cp":4701.45,"r_cp":5031.73},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930851,"cp":4598.88,"r_cp":4921.95},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930851,"cp":4593.22,"r_cp":4915.9},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930851,"cp":4575.96,"r_cp":4897.42},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930851,"cp":4555.42,"r_cp":4875.44},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930851,"cp":4567.14,"r_cp":4887.98},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930851,"cp":4525.58,"r_cp":4843.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930851,"cp":4552.98,"r_cp":4872.83},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930851,"cp":4503,"r_cp":4819.34},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930851,"cp":3959.82,"r_cp":4238},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930851,"cp":3968.3,"r_cp":4247.08},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930851,"cp":4110.83,"r_cp":4399.62},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930851,"cp":4192.06,"r_cp":4486.55},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930851,"cp":4236.15,"r_cp":4533.74},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930851,"cp":4261.91,"r_cp":4561.31},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930851,"cp":4228.83,"r_cp":4525.91},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930851,"cp":4169.61,"r_cp":4462.53},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930851,"cp":4190.81,"r_cp":4485.22},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930851,"cp":4190.53,"r_cp":4484.92},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930851,"cp":4296.88,"r_cp":4598.74},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930851,"cp":4227.37,"r_cp":4524.35},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930851,"cp":4280.4,"r_cp":4581.11},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930851,"cp":4160.61,"r_cp":4452.89},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930851,"cp":4224.72,"r_cp":4521.51},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930851,"cp":4203.46,"r_cp":4498.76},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930851,"cp":4228.46,"r_cp":4525.51},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930851,"cp":4339.98,"r_cp":4644.86},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930851,"cp":4493.96,"r_cp":4809.66},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930851,"cp":4451.4,"r_cp":4764.12},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930851,"cp":4520.08,"r_cp":4837.63},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930851,"cp":4434.88,"r_cp":4746.44},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930851,"cp":4496.28,"r_cp":4812.15},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930851,"cp":4475.1273,"r_cp":4789.51},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930851,"cp":4497.2998,"r_cp":4813.24},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930851,"cp":4350.1504,"r_cp":4655.75},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930851,"cp":4351.808,"r_cp":4657.53},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930851,"cp":4331.6797,"r_cp":4635.98},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930851,"cp":4341.1784,"r_cp":4646.15},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930851,"cp":4313.2254,"r_cp":4616.75},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930851,"cp":4273.9469,"r_cp":4574.71},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930851,"cp":4195.74,"r_cp":4494.94},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930851,"cp":4252.23,"r_cp":4555.46},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930851,"cp":4204.01,"r_cp":4503.8},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930851,"cp":4179.69,"r_cp":4478.67},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930851,"cp":4290.7,"r_cp":4598.62},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930851,"cp":4221.16,"r_cp":4525.07},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930851,"cp":4228.24,"r_cp":4532.66},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930851,"cp":4292.53,"r_cp":4601.65},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930851,"cp":4408.46,"r_cp":4725.93},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930851,"cp":4412.56,"r_cp":4733.37},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930851,"cp":4465.63,"r_cp":4790.3},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930851,"cp":4367.23,"r_cp":4684.94},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930851,"cp":4361.54,"r_cp":4678.84},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930851,"cp":4366.19,"r_cp":4683.82},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930851,"cp":4299.88,"r_cp":4613.45},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930851,"cp":4374.09,"r_cp":4693.06},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930851,"cp":4344.82,"r_cp":4661.67},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930851,"cp":4367.76,"r_cp":4686.28},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930851,"cp":4319.49,"r_cp":4635.58},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930851,"cp":4243.75,"r_cp":4554.29},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930851,"cp":4283.77,"r_cp":4597.24},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930851,"cp":4368.78,"r_cp":4688.48},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930851,"cp":4478.64,"r_cp":4806.37},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930851,"cp":4510.3,"r_cp":4840.95},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930851,"cp":4543.89,"r_cp":4877.01},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930851,"cp":4611.88,"r_cp":4949.98},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930851,"cp":4560.91,"r_cp":4895.28},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930851,"cp":4470.78,"r_cp":4798.54},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930851,"cp":4510.7,"r_cp":4841.38},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930851,"cp":4507.18,"r_cp":4838.57},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930851,"cp":4465.93,"r_cp":4794.29},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930851,"cp":4578.26,"r_cp":4914.91},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930851,"cp":4561.01,"r_cp":4896.39},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930851,"cp":4545.01,"r_cp":4879.38},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930851,"cp":4598.57,"r_cp":4939.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930851,"cp":4589.89,"r_cp":4929.74},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930851,"cp":4838.24,"r_cp":5196.48},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930851,"cp":4842.81,"r_cp":5201.38},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930851,"cp":4936.17,"r_cp":5301.65},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930851,"cp":4964,"r_cp":5331.9},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930851,"cp":4942.51,"r_cp":5308.82},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930851,"cp":4886.28,"r_cp":5248.42},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930851,"cp":4896.28,"r_cp":5259.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930851,"cp":4937.13,"r_cp":5303.04},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930851,"cp":5022.25,"r_cp":5394.58},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930851,"cp":5012.59,"r_cp":5384.2},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930851,"cp":5125.82,"r_cp":5506.26},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930851,"cp":5062.69,"r_cp":5438.45},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930851,"cp":5121.59,"r_cp":5501.72},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930851,"cp":5094.33,"r_cp":5472.44},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930851,"cp":5125.54,"r_cp":5505.96},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930851,"cp":5113.76,"r_cp":5493.31},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930851,"cp":5164.09,"r_cp":5547.38},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930851,"cp":5130.35,"r_cp":5511.14},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930851,"cp":5009.73,"r_cp":5381.56},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930851,"cp":5116.73,"r_cp":5496.5},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930851,"cp":5187.05,"r_cp":5572.04},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930851,"cp":5369.53,"r_cp":5768.06},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930851,"cp":5319.82,"r_cp":5714.67},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930851,"cp":5381.24,"r_cp":5780.65},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930851,"cp":5593.07,"r_cp":6008.2},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930851,"cp":5636.39,"r_cp":6054.73},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930851,"cp":5687.4,"r_cp":6109.52},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930851,"cp":5677.51,"r_cp":6098.9},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930851,"cp":5954.2,"r_cp":6396.13},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930851,"cp":6159.92,"r_cp":6617.11},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930851,"cp":6130.86,"r_cp":6585.9},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930851,"cp":6165.89,"r_cp":6623.54},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930851,"cp":6447.66,"r_cp":6926.21},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930851,"cp":6350.82,"r_cp":6822.35},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930851,"cp":6547.58,"r_cp":7033.72},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930851,"cp":6229.42,"r_cp":6691.94},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930851,"cp":6212,"r_cp":6673.22},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930851,"cp":5785.24,"r_cp":6214.77},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930851,"cp":6038.72,"r_cp":6487.08},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930851,"cp":5937.68,"r_cp":6378.53},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930851,"cp":5795.56,"r_cp":6225.86},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930851,"cp":5929.6,"r_cp":6369.85},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930851,"cp":6341.91,"r_cp":6812.78},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930851,"cp":6299.71,"r_cp":6767.45},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930851,"cp":6249.31,"r_cp":6713.3},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930851,"cp":6336.69,"r_cp":6807.17},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930851,"cp":6319.61,"r_cp":6788.83},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930851,"cp":6305.16,"r_cp":6773.3},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930851,"cp":6293.54,"r_cp":6760.81},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930851,"cp":6376.87,"r_cp":6850.34},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930851,"cp":6330.89,"r_cp":6800.94},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930851,"cp":6450.48,"r_cp":6929.41},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930851,"cp":6659.31,"r_cp":7154.87},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930851,"cp":6404.63,"r_cp":6881.24},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930851,"cp":6469.97,"r_cp":6951.44},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930851,"cp":6458.89,"r_cp":6939.54},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930851,"cp":6534.56,"r_cp":7020.83},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930851,"cp":6249.78,"r_cp":6714.86},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930851,"cp":6271.96,"r_cp":6739.58},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930851,"cp":5958.26,"r_cp":6402.5},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930851,"cp":6061.78,"r_cp":6513.74},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930851,"cp":6025.95,"r_cp":6475.23},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930851,"cp":5857.1,"r_cp":6293.79},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930851,"cp":5969.17,"r_cp":6414.22},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930851,"cp":6197.37,"r_cp":6659.44},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930851,"cp":6149.1,"r_cp":6607.61},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930851,"cp":6132.49,"r_cp":6589.75},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930851,"cp":6376.55,"r_cp":6852.01},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930851,"cp":6514.37,"r_cp":7000.11},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930851,"cp":6554.27,"r_cp":7042.99},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930851,"cp":6597.5,"r_cp":7089.44},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930851,"cp":6481.15,"r_cp":6964.41},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930851,"cp":6377.4,"r_cp":6853.03},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930851,"cp":6422.09,"r_cp":6901.05},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930851,"cp":6350.76,"r_cp":6824.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930851,"cp":6280.86,"r_cp":6749.29},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930851,"cp":6390.22,"r_cp":6866.8},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930851,"cp":6264.37,"r_cp":6731.57},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930851,"cp":6232.45,"r_cp":6697.27},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930851,"cp":6085.36,"r_cp":6539.21},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930851,"cp":6089.95,"r_cp":6544.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930851,"cp":6126.54,"r_cp":6583.46},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930851,"cp":5949.43,"r_cp":6393.14},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930851,"cp":6067,"r_cp":6519.48},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930851,"cp":6109.43,"r_cp":6565.08},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930851,"cp":6091.21,"r_cp":6545.53},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930851,"cp":6066.22,"r_cp":6518.68},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930851,"cp":5837.31,"r_cp":6272.7},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930851,"cp":5919.75,"r_cp":6361.28},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930851,"cp":6025.7,"r_cp":6475.13},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930851,"cp":6219.01,"r_cp":6682.87},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930851,"cp":6148.44,"r_cp":6607.02},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930851,"cp":6156.87,"r_cp":6616.09},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930851,"cp":6265.62,"r_cp":6732.95},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930851,"cp":6222.7969,"r_cp":6686.93},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930851,"cp":6106.8605,"r_cp":6562.35},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930851,"cp":6147.05,"r_cp":6605.53},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930851,"cp":6183.94,"r_cp":6645.18},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930851,"cp":6364.48,"r_cp":6839.19},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930851,"cp":6445.51,"r_cp":6926.26},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930851,"cp":6462.22,"r_cp":6944.21},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930851,"cp":6288.08,"r_cp":6757.08},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930851,"cp":6363.61,"r_cp":6838.24},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930851,"cp":6268.34,"r_cp":6735.87},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930851,"cp":6131.3,"r_cp":6588.61},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930851,"cp":6294.63,"r_cp":6764.13},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930851,"cp":6219.8,"r_cp":6683.71},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930851,"cp":6240.78,"r_cp":6706.25},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930851,"cp":6332.84,"r_cp":6805.19},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930851,"cp":6301.13,"r_cp":6771.11},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930851,"cp":6345.86,"r_cp":6819.17},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930851,"cp":6382.34,"r_cp":6858.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930851,"cp":6395.27,"r_cp":6872.27},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930851,"cp":6420.14,"r_cp":6899},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930851,"cp":6448.6,"r_cp":6929.58},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930851,"cp":6483,"r_cp":6966.86},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930851,"cp":6689.99,"r_cp":7189.3},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930851,"cp":6737.56,"r_cp":7240.42},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930851,"cp":6713.24,"r_cp":7214.29},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930851,"cp":6797.12,"r_cp":7304.42},{"stockId":1000000930851,"date":"2026-01-08T16:00:00.000Z","cp":7063.19,"r_cp":7590.36},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000930851,"cp":7613.98,"r_cp":8182.25},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930851,"cp":7501.08,"r_cp":8061.09},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930851,"cp":7835.6,"r_cp":8420.59},{"stockId":1000000930851,"date":"2026-01-14T16:00:00.000Z","cp":7686.06,"r_cp":8259.89},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930851,"cp":7511.89,"r_cp":8072.71},{"stockId":1000000930851,"date":"2026-01-18T16:00:00.000Z","cp":7371.56,"r_cp":7921.9},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930851,"cp":7161.95,"r_cp":7696.64},{"stockId":1000000930851,"date":"2026-01-20T16:00:00.000Z","cp":7191.52,"r_cp":7728.42},{"stockId":1000000930851,"date":"2026-01-21T16:00:00.000Z","cp":7340.75,"r_cp":7888.79},{"stockId":1000000930851,"date":"2026-01-22T16:00:00.000Z","cp":7382.47,"r_cp":7933.63},{"stockId":1000000930851,"date":"2026-01-25T16:00:00.000Z","cp":7349.34,"r_cp":7898.15},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000930851,"cp":7377.13,"r_cp":7928.01},{"stockId":1000000930851,"date":"2026-01-27T16:00:00.000Z","cp":7348.11,"r_cp":7896.83},{"stockId":1000000930851,"date":"2026-01-28T16:00:00.000Z","cp":7379.55,"r_cp":7930.62},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000930851,"cp":7286.34,"r_cp":7830.44},{"stockId":1000000930851,"date":"2026-02-01T16:00:00.000Z","cp":7081.13,"r_cp":7609.92},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000930851,"cp":7268.11,"r_cp":7810.86},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000930851,"cp":7012.27,"r_cp":7535.91},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000930851,"cp":6896.14,"r_cp":7411.34},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930851,"cp":6827.66,"r_cp":7337.74},{"stockId":1000000930851,"date":"2026-02-08T16:00:00.000Z","cp":7065.22,"r_cp":7593.05},{"stockId":1000000930851,"date":"2026-02-09T16:00:00.000Z","cp":7143.62,"r_cp":7677.31},{"stockId":1000000930851,"date":"2026-02-10T16:00:00.000Z","cp":7114.7,"r_cp":7646.23},{"stockId":1000000930851,"date":"2026-02-11T16:00:00.000Z","cp":7265.18,"r_cp":7807.95},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000930851,"cp":7198.07,"r_cp":7735.83},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000930851,"cp":7046.23,"r_cp":7572.64},{"stockId":1000000930851,"date":"2026-02-24T16:00:00.000Z","cp":7018.98,"r_cp":7543.36},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000930851,"cp":7144.4,"r_cp":7678.15},{"stockId":1000000930851,"date":"2026-02-26T16:00:00.000Z","cp":7244.56,"r_cp":7785.79},{"stockId":1000000930851,"date":"2026-03-01T16:00:00.000Z","cp":7071.62,"r_cp":7599.93},{"stockId":1000000930851,"date":"2026-03-02T16:00:00.000Z","cp":6769.55,"r_cp":7275.3},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000930851,"cp":6671.5,"r_cp":7169.92},{"stockId":1000000930851,"date":"2026-03-04T16:00:00.000Z","cp":6761.95,"r_cp":7267.12},{"stockId":1000000930851,"date":"2026-03-05T16:00:00.000Z","cp":6835.47,"r_cp":7346.14},{"stockId":1000000930851,"date":"2026-03-08T16:00:00.000Z","cp":7007.8,"r_cp":7531.34},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000930851,"cp":7085.83,"r_cp":7615.2},{"stockId":1000000930851,"date":"2026-03-10T16:00:00.000Z","cp":7006.63,"r_cp":7530.09},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000930851,"cp":6955.71,"r_cp":7475.36},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000930851,"cp":6738.16,"r_cp":7241.56},{"stockId":1000000930851,"date":"2026-03-15T16:00:00.000Z","cp":6745.6,"r_cp":7249.55},{"stockId":1000000930851,"date":"2026-03-16T16:00:00.000Z","cp":6578.29,"r_cp":7069.74},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000930851,"cp":6857.6,"r_cp":7369.92},{"stockId":1000000930851,"date":"2026-03-18T16:00:00.000Z","cp":6799.22,"r_cp":7307.19},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930851,"cp":6607.91,"r_cp":7101.58},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930851,"cp":6280.43,"r_cp":6749.63},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000930851,"cp":6375.44,"r_cp":6851.75},{"stockId":1000000930851,"date":"2026-03-24T16:00:00.000Z","cp":6550.1,"r_cp":7039.45},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930851,"cp":6362.86,"r_cp":6838.22},{"stockId":1000000930851,"date":"2026-03-26T16:00:00.000Z","cp":6366.78,"r_cp":6842.43},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000930851,"cp":6363.31,"r_cp":6838.7},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930851,"cp":6267.83,"r_cp":6736.1},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000930851,"cp":6431.48,"r_cp":6911.97},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930851,"cp":6193.74,"r_cp":6656.46},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000930851,"cp":6206.93,"r_cp":6670.64},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930851,"cp":6195.04,"r_cp":6657.86},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000930851,"cp":6669.95,"r_cp":7168.26},{"stockId":1000000930851,"date":"2026-04-08T16:00:00.000Z","cp":6578.43,"r_cp":7069.9}]}