window.pageData = {"index":{"_id":1000000930601,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930601","tickerId":930601,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"中证软件","csiCode":"930601","series":"thematic","launchDate":"2015-03-09T16:00:00.000Z","lastUpdated":"2024-12-25T07:22:15.376Z","followedNum":383,"description":"中证软件服务指数选取30只业务涉及软件开发、软件服务等领域的上市公司证券作为指数样本，以反映软件服务产业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/930601factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/338_930601_Index_Methodology_cn.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证软件服务指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720601,"constituentsMarkets":["a"],"memoNum":17,"pinyin":"zzrj","hotSpots":[null]},"startDate":"2024-05-14T20:25:11.719Z","endDate":"2026-05-14T20:25:11.719Z","stock":{"_id":3000000021535,"stockCode":"021535","masterFundShortName":"天弘中证软件服务指数发起","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":21535,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"天弘中证软件服务指数发起A","name":"天弘中证软件服务指数型发起式证券投资基金","pinyin":"thzzrjfwzsxfqszqtzjj","fundCollectionId":4000050430000,"setUpAssetScale":5009223.66,"setUpDate":"2024-07-01T16:00:00.000Z","setUpShares":5009223.66,"inceptionDate":"2024-07-04T16:00:00.000Z","followedNum":1,"indexFundFlag":1,"indexId":1000000930601,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50430000","tickerId":50430000,"name":"天弘基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930601","tickerId":930601,"name":"中证软件","rebalancingFrequency":"semi-annually"},"managers":[{"name":"张戈","stockType":"fund_manager","stockCode":"db20703478","exchange":"fm","tickerId":2607227940}],"hotMetrics":{"fss":{"stockId":3000000021535,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0.35259999999999997,"f_ind_h_s_r":0.6474,"f_h_a":1341,"f_ind_h_s_r_c_hy":0.2902,"f_ins_h_s_r_c_hy":-0.29020000000000007},"fpr":{"stockId":3000000021535,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.8968553459119497,"f_p_r_m1_ssc":5809,"f_p_r_m1_ssrp":0.7541322314049587,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.9666608176873136,"f_p_r_m6_ssc":5383,"f_p_r_m6_ssrp":0.8095503530286139,"f_cagr_p_r_fs_ssc":5864,"f_cagr_p_r_fs_ssrp":0.24373187787821934,"f_p_r_y1_ssc":4629,"f_p_r_y1_ssrp":0.8952031114952463},"fp":{"stockId":3000000021535,"type":"fp","f_cagr_p_r_fs":0.2182850088850874,"f_p_r_d1":-0.023630769230769344,"f_cagr_p_r_fs_sic":13,"f_cagr_p_r_fs_sirp":0,"f_p_r_m1":0.005979599015124792,"f_p_r_m1_sic":13,"f_p_r_m1_sirp":0.6666666666666666,"f_p_r_m3":-0.1080339321357291,"f_p_r_m3_sic":13,"f_p_r_m3_sirp":0.5833333333333334,"f_p_r_fys":-0.04545757960082841,"f_p_r_fys_sic":13,"f_p_r_fys_sirp":0.5833333333333334,"f_p_r_m6":-0.04533012884705334,"f_p_r_m6_sic":13,"f_p_r_m6_sirp":0.9166666666666666,"last_data_date":"2026-05-13T16:00:00.000Z","f_p_r_y1":0.006546068839303976},"ff":{"stockId":3000000021535,"type":"ff","f_m_f_r":0.004,"f_c_f_r":0.001,"f_m_a_c_f_r":0.005,"f_m_c_f_d":"2024-07-03T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.004,"f_mac_fr":0.005},"f_nlacan":{"stockId":3000000021535,"type":"f_nlacan","f_nv_d":"2026-05-13T16:00:00.000Z","f_nv":1.43,"f_nv_cr":-0.03807345620879854},"f_as":{"stockId":3000000021535,"type":"f_as","f_tas":54813100.524,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021536,"name":"天弘中证软件服务指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"021536","tickerId":21536,"shortName":"天弘中证软件服务指数发起C","currency":"CNY","__csrcFundId":14098,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-08T17:13:18.792Z","inceptionDate":"2024-07-04T16:00:00.000Z","pinyin":"thzzrjfwzsxfqszqtzjj","fundCollectionId":4000050430000,"__indexSourceEastMoney":1,"followedNum":2,"indexId":1000000930601}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021535,"stockId":2230,"holdings":1331096,"marketCap":61509946,"netValueRatio":0.1306,"quarterlyChange":-0.08112944919467113,"stock":{"stockCode":"002230","exchange":"sz","stockType":"company","tickerId":2230,"name":"科大讯飞"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021535,"stockId":300033,"holdings":123800,"marketCap":36954300,"netValueRatio":0.0785,"quarterlyChange":-0.07349928611335221,"stock":{"stockCode":"300033","exchange":"sz","stockType":"company","tickerId":300033,"name":"同花顺"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021535,"stockId":688111,"holdings":133347,"marketCap":31144525,"netValueRatio":0.0661,"quarterlyChange":-0.23939166965187098,"stock":{"stockCode":"688111","tickerId":688111,"exchange":"sh","stockType":"company","name":"金山办公"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021535,"stockId":2261,"holdings":725400,"marketCap":24794172,"netValueRatio":0.0526,"quarterlyChange":0.03262839879154078,"stock":{"stockCode":"002261","exchange":"sz","stockType":"company","tickerId":2261,"name":"拓维信息"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021535,"stockId":600570,"holdings":872500,"marketCap":22274925,"netValueRatio":0.0473,"quarterlyChange":-0.15323383084577147,"stock":{"stockCode":"600570","exchange":"sh","stockType":"company","tickerId":600570,"name":"恒生电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021535,"stockId":601360,"holdings":2015300,"marketCap":21563710,"netValueRatio":0.0458,"quarterlyChange":-0.04207699194270442,"stock":{"stockCode":"601360","exchange":"sh","stockType":"company","tickerId":601360,"name":"三六零"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021535,"stockId":300803,"holdings":206743,"marketCap":20111959,"netValueRatio":0.0427,"quarterlyChange":-0.2561272476606724,"stock":{"stockCode":"300803","tickerId":300803,"exchange":"sz","stockType":"company","name":"指南针"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021535,"stockId":300339,"holdings":458500,"marketCap":17780630,"netValueRatio":0.0377,"quarterlyChange":-0.21656565656565618,"stock":{"stockCode":"300339","exchange":"sz","stockType":"company","tickerId":300339,"name":"润和软件"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021535,"stockId":300454,"holdings":145320,"marketCap":14781950,"netValueRatio":0.0314,"quarterlyChange":-0.11670718999652674,"stock":{"stockCode":"300454","exchange":"sz","stockType":"company","tickerId":300454,"name":"深信服"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021535,"stockId":688568,"holdings":232655,"marketCap":14191955,"netValueRatio":0.0301,"quarterlyChange":0.03389830508474567,"stock":{"stockCode":"688568","tickerId":688568,"exchange":"sh","stockType":"company","name":"中科星图"}}],"lastFsMetrics":{"latestTurnoverRate":2.1664773980218364,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"influencesList":[],"fundNetValueList":[{"date":"2024-07-04T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9908},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9794},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9966},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9778},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9958},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9578},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9439},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.922},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9222},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9052},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9047},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9194},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9444},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9167},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9348},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9312},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9383},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9231},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9157},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9366},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9406},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9386},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9281},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9317},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9526},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9627},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9699},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":0.9969},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.0091},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.0584},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.1499},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.2736},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3787},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.337},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.2571},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.2127},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.2816},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.2557},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.2543},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.2818},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3456},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3695},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3405},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3288},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3185},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3218},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3391},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.333},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3629},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3688},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3004},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3282},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4215},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4368},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4977},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5081},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5755},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5532},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5793},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5327},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4726},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4001},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4279},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.451},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4844},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4399},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4384},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4069},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4553},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.434},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4813},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4895},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4762},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4555},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4876},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.49},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4867},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5124},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5123},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5123},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4727},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4405},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.416},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4333},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4556},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4616},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4176},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4251},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4126},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4341},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4295},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4231},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3617},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.2932},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.243},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.2346},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.257},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.2457},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.2569},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.2296},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.241},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3171},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.2956},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.309},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3075},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3097},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3211},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3135},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3112},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3589},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3401},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4466},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4799},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5181},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5583},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5353},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5825},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5604},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6177},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6108},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5594},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6035},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6032},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.666},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6722},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6344},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6368},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5957},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5165},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5256},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5464},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5657},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6469},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.625},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5866},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5826},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.582},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5524},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5801},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5747},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5752},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5499},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5275},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4775},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4652},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4413},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4405},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4435},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4336},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4229},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4077},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4154},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4123},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.2669},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.2771},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3257},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3362},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3473},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3516},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3403},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3307},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3414},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.342},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3686},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3478},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3542},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3265},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.341},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3379},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3494},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.379},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.426},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4184},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4247},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4004},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4197},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4104},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4207},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.381},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3769},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3692},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3705},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3642},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3512},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3292},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3419},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.33},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3152},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3527},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3304},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3409},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3523},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3795},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3726},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3895},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3507},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3544},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3498},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3344},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3513},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3462},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3439},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3217},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.2978},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.314},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3494},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4033},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4001},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3965},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4095},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3951},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3723},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3765},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3749},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3675},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3899},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3834},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3817},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4112},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3926},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4207},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4175},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4446},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4516},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4462},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4367},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4429},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4661},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4862},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4783},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4909},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4734},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4822},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4816},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4869},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4886},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5004},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.493},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4527},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4819},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4852},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4969},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4774},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5279},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5939},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.591},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6008},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.601},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6707},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6819},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.7047},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.7021},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.7432},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.7184},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.7114},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6509},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5998},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5501},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5756},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5869},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5583},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.565},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6202},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.614},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6138},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6319},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6473},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6211},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6041},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6284},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5829},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6318},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6601},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5989},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6253},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6496},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6913},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6092},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6191},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.57},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5927},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5781},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5229},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5291},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5464},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5255},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5429},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5619},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5748},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5881},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6035},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5855},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6183},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6294},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6014},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5784},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5835},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5504},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5644},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5309},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5089},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5283},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4979},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.526},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5454},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5253},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5023},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4671},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5055},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5126},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5071},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4849},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4943},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5056},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4822},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.455},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4568},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4795},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4877},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4691},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4755},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4485},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4685},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4491},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4302},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4555},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4459},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4514},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.456},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4441},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4562},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4695},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4751},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4829},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4861},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4981},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5495},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5893},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5679},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5766},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6317},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.7715},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.7528},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.8067},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.7813},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.7404},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6971},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6597},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6589},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6786},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.7119},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6804},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6848},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6646},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.681},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6344},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5845},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6218},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5937},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5712},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5498},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5963},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.611},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6006},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6225},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.6032},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5584},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5622},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5649},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5981},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5535},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5025},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.482},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4898},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5173},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5395},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5506},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5409},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5308},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.488},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4872},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4701},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.492},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4663},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4124},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3456},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3617},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3855},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3437},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3575},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.355},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3416},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3703},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3292},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3148},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3138},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4011},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3683},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3873},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.3939},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4215},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4033},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4305},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4294},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4456},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4257},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4527},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4356},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4335},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.433},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4012},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4042},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4185},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4703},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4898},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4952},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.5068},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4701},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.4866},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000021535,"lxr_nv_fc":1.43}],"priceMetricsList":[{"stockId":1000000930601,"date":"2024-05-15T16:00:00.000Z","cp":4386.4,"r_cp":4727.51},{"stockId":1000000930601,"date":"2024-05-16T16:00:00.000Z","cp":4468.28,"r_cp":4815.76},{"stockId":1000000930601,"date":"2024-05-19T16:00:00.000Z","cp":4523.92,"r_cp":4875.73},{"stockId":1000000930601,"date":"2024-05-20T16:00:00.000Z","cp":4488.3,"r_cp":4838.97},{"stockId":1000000930601,"date":"2024-05-21T16:00:00.000Z","cp":4517.2,"r_cp":4870.13},{"stockId":1000000930601,"date":"2024-05-22T16:00:00.000Z","cp":4395.82,"r_cp":4740.03},{"stockId":1000000930601,"date":"2024-05-23T16:00:00.000Z","cp":4294.03,"r_cp":4630.28},{"stockId":1000000930601,"date":"2024-05-26T16:00:00.000Z","cp":4321.92,"r_cp":4660.35},{"stockId":1000000930601,"date":"2024-05-27T16:00:00.000Z","cp":4259.01,"r_cp":4592.52},{"stockId":1000000930601,"date":"2024-05-28T16:00:00.000Z","cp":4254.2,"r_cp":4587.32},{"stockId":1000000930601,"date":"2024-05-29T16:00:00.000Z","cp":4263.69,"r_cp":4597.56},{"stockId":1000000930601,"date":"2024-05-30T16:00:00.000Z","cp":4307.95,"r_cp":4645.28},{"stockId":1000000930601,"date":"2024-06-02T16:00:00.000Z","cp":4280.09,"r_cp":4615.25},{"stockId":1000000930601,"date":"2024-06-03T16:00:00.000Z","cp":4292.2,"r_cp":4628.59},{"stockId":1000000930601,"date":"2024-06-04T16:00:00.000Z","cp":4301.74,"r_cp":4638.98},{"stockId":1000000930601,"date":"2024-06-05T16:00:00.000Z","cp":4202.06,"r_cp":4534.46},{"stockId":1000000930601,"date":"2024-06-06T16:00:00.000Z","cp":4165.65,"r_cp":4495.16},{"stockId":1000000930601,"date":"2024-06-10T16:00:00.000Z","cp":4241.85,"r_cp":4579.1},{"stockId":1000000930601,"date":"2024-06-11T16:00:00.000Z","cp":4258.79,"r_cp":4603.5},{"stockId":1000000930601,"date":"2024-06-12T16:00:00.000Z","cp":4261.35,"r_cp":4607.22},{"stockId":1000000930601,"date":"2024-06-13T16:00:00.000Z","cp":4296.71,"r_cp":4645.44},{"stockId":1000000930601,"date":"2024-06-16T16:00:00.000Z","cp":4264.67,"r_cp":4611.2},{"stockId":1000000930601,"date":"2024-06-17T16:00:00.000Z","cp":4328.77,"r_cp":4680.51},{"stockId":1000000930601,"date":"2024-06-18T16:00:00.000Z","cp":4258.6,"r_cp":4606.16},{"stockId":1000000930601,"date":"2024-06-19T16:00:00.000Z","cp":4145.7,"r_cp":4484.05},{"stockId":1000000930601,"date":"2024-06-20T16:00:00.000Z","cp":4160.29,"r_cp":4499.83},{"stockId":1000000930601,"date":"2024-06-23T16:00:00.000Z","cp":4041.27,"r_cp":4371.09},{"stockId":1000000930601,"date":"2024-06-24T16:00:00.000Z","cp":3943.21,"r_cp":4265.31},{"stockId":1000000930601,"date":"2024-06-25T16:00:00.000Z","cp":4142.04,"r_cp":4480.38},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930601,"cp":4049.88,"r_cp":4380.7},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930601,"cp":3979.17,"r_cp":4305.9},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930601,"cp":3941.57,"r_cp":4265.22},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930601,"cp":3938.14,"r_cp":4263.17},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930601,"cp":3847.19,"r_cp":4164.73},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930601,"cp":3749.72,"r_cp":4059.5},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930601,"cp":3787.27,"r_cp":4101.74},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930601,"cp":3648.43,"r_cp":3951.37},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930601,"cp":3702.38,"r_cp":4010.77},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930601,"cp":3696.11,"r_cp":4003.97},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930601,"cp":3782.41,"r_cp":4098.15},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930601,"cp":3740.61,"r_cp":4052.86},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930601,"cp":3671.1,"r_cp":3977.55},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930601,"cp":3753.31,"r_cp":4066.62},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930601,"cp":3732.67,"r_cp":4044.26},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930601,"cp":3727.54,"r_cp":4039.6},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930601,"cp":3810.25,"r_cp":4129.54},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930601,"cp":3875.27,"r_cp":4200.01},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930601,"cp":3755.88,"r_cp":4070.62},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930601,"cp":3690.97,"r_cp":4000.27},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930601,"cp":3708.19,"r_cp":4018.93},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930601,"cp":3733.77,"r_cp":4046.66},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930601,"cp":3725.04,"r_cp":4037.19},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930601,"cp":3739.4,"r_cp":4052.75},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930601,"cp":3914.92,"r_cp":4242.98},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930601,"cp":3869.82,"r_cp":4194.11},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930601,"cp":3807.76,"r_cp":4126.85},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930601,"cp":3711.42,"r_cp":4022.43},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930601,"cp":3730.07,"r_cp":4042.64},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930601,"cp":3708.13,"r_cp":4018.86},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930601,"cp":3680.95,"r_cp":3989.41},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930601,"cp":3653.23,"r_cp":3959.37},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930601,"cp":3598.99,"r_cp":3900.58},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930601,"cp":3613.42,"r_cp":3916.22},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930601,"cp":3589.13,"r_cp":3889.89},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930601,"cp":3630.1,"r_cp":3934.3},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930601,"cp":3596.41,"r_cp":3897.78},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930601,"cp":3620.64,"r_cp":3924.04},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930601,"cp":3536.37,"r_cp":3832.71},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930601,"cp":3509.31,"r_cp":3803.38},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930601,"cp":3445.23,"r_cp":3733.94},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930601,"cp":3507.62,"r_cp":3801.56},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930601,"cp":3509.03,"r_cp":3803.09},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930601,"cp":3439.78,"r_cp":3728.02},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930601,"cp":3437.57,"r_cp":3725.64},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930601,"cp":3497.57,"r_cp":3790.66},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930601,"cp":3598.86,"r_cp":3900.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930601,"cp":3466.72,"r_cp":3757.22},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930601,"cp":3542.46,"r_cp":3839.31},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930601,"cp":3528.13,"r_cp":3823.78},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930601,"cp":3557.38,"r_cp":3855.48},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930601,"cp":3495.96,"r_cp":3788.92},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930601,"cp":3466.58,"r_cp":3757.08},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930601,"cp":3550.1,"r_cp":3847.59},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930601,"cp":3566.83,"r_cp":3865.72},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930601,"cp":3558.38,"r_cp":3856.57},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930601,"cp":3516.47,"r_cp":3811.14},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930601,"cp":3531.55,"r_cp":3827.49},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930601,"cp":3616.11,"r_cp":3919.13},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930601,"cp":3655.86,"r_cp":3962.22},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930601,"cp":3684.74,"r_cp":3993.51},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930601,"cp":3795.17,"r_cp":4113.59},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930601,"cp":3845.37,"r_cp":4167.99},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930601,"cp":4044.38,"r_cp":4383.71},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930601,"cp":4423.35,"r_cp":4794.47},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930601,"cp":5025.33,"r_cp":5446.96},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930601,"cp":5708.48,"r_cp":6187.42},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930601,"cp":5525.7,"r_cp":5989.31},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930601,"cp":5145.6,"r_cp":5577.32},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930601,"cp":4970.29,"r_cp":5387.3},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930601,"cp":5265.12,"r_cp":5706.86},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930601,"cp":5154.14,"r_cp":5586.57},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930601,"cp":5147.33,"r_cp":5579.19},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930601,"cp":5265.41,"r_cp":5707.18},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930601,"cp":5546.96,"r_cp":6012.36},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930601,"cp":5654.53,"r_cp":6128.94},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930601,"cp":5529.18,"r_cp":5993.08},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930601,"cp":5477.32,"r_cp":5936.87},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930601,"cp":5433.4,"r_cp":5889.27},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930601,"cp":5447.2,"r_cp":5904.22},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930601,"cp":5521.69,"r_cp":5984.96},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930601,"cp":5495.53,"r_cp":5956.61},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930601,"cp":5624.83,"r_cp":6096.75},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930601,"cp":5650.35,"r_cp":6124.41},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930601,"cp":5353.34,"r_cp":5802.49},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930601,"cp":5470.71,"r_cp":5929.7},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930601,"cp":5874.82,"r_cp":6367.71},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930601,"cp":5947.07,"r_cp":6446.03},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930601,"cp":6210.05,"r_cp":6731.07},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930601,"cp":6259.42,"r_cp":6784.58},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930601,"cp":6552.11,"r_cp":7101.83},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930601,"cp":6456.38,"r_cp":6998.07},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930601,"cp":6571.21,"r_cp":7122.53},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930601,"cp":6359.16,"r_cp":6892.69},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930601,"cp":6100.03,"r_cp":6611.83},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930601,"cp":5783.4,"r_cp":6268.63},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930601,"cp":5902.06,"r_cp":6397.25},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930601,"cp":6004.18,"r_cp":6507.93},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930601,"cp":6150.05,"r_cp":6666.04},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930601,"cp":5956.68,"r_cp":6456.45},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930601,"cp":5951.46,"r_cp":6450.79},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930601,"cp":5808.13,"r_cp":6295.43},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930601,"cp":6017.58,"r_cp":6522.46},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930601,"cp":5924.43,"r_cp":6421.49},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930601,"cp":6130.42,"r_cp":6644.76},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930601,"cp":6165.6916,"r_cp":6682.99},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930601,"cp":6107.71,"r_cp":6620.14},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930601,"cp":6017.73,"r_cp":6522.62},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930601,"cp":6157.82,"r_cp":6674.46},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930601,"cp":6168.56,"r_cp":6686.1},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930601,"cp":6153.56,"r_cp":6669.84},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930601,"cp":6265.99,"r_cp":6791.71},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930601,"cp":6264.13,"r_cp":6789.69},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930601,"cp":6264.0498,"r_cp":6789.6},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930601,"cp":6095.0563,"r_cp":6606.43},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930601,"cp":5958.2373,"r_cp":6458.13},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930601,"cp":5853.1893,"r_cp":6344.27},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930601,"cp":5929.0809,"r_cp":6426.53},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930601,"cp":6026.66,"r_cp":6532.3},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930601,"cp":6052.7,"r_cp":6560.52},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930601,"cp":5864.43,"r_cp":6356.46},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930601,"cp":5897.17,"r_cp":6391.95},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930601,"cp":5843.07,"r_cp":6333.3},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930601,"cp":5936.88,"r_cp":6434.99},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930601,"cp":5917.07,"r_cp":6413.51},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930601,"cp":5889.36,"r_cp":6383.48},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930601,"cp":5621.3,"r_cp":6092.92},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930601,"cp":5322.22,"r_cp":5768.75},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930601,"cp":5106.44,"r_cp":5534.87},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930601,"cp":5070.61,"r_cp":5496.04},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930601,"cp":5170.57,"r_cp":5604.38},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930601,"cp":5120.21,"r_cp":5549.8},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930601,"cp":5169.19,"r_cp":5602.89},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930601,"cp":5051.11,"r_cp":5474.9},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930601,"cp":5100.27,"r_cp":5528.18},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930601,"cp":5429.58,"r_cp":5885.12},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930601,"cp":5335.52,"r_cp":5783.17},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930601,"cp":5393.5,"r_cp":5846.02},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930601,"cp":5386.95,"r_cp":5838.92},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930601,"cp":5396.89,"r_cp":5849.69},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930601,"cp":5446.17,"r_cp":5903.1},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930601,"cp":5413.51,"r_cp":5867.7},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930601,"cp":5402.51,"r_cp":5855.78},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930601,"cp":5608.68,"r_cp":6079.25},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930601,"cp":5528.21,"r_cp":5992.03},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930601,"cp":5987.39,"r_cp":6489.73},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930601,"cp":6205.28,"r_cp":6725.9},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930601,"cp":6429.75,"r_cp":6969.21},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930601,"cp":6631.48,"r_cp":7187.87},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930601,"cp":6524.55,"r_cp":7071.96},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930601,"cp":6747.74,"r_cp":7313.88},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930601,"cp":6643.02,"r_cp":7200.37},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930601,"cp":6906.58,"r_cp":7486.05},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930601,"cp":6875.67,"r_cp":7452.54},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930601,"cp":6645.52,"r_cp":7203.09},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930601,"cp":6842.23,"r_cp":7416.3},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930601,"cp":6840.78,"r_cp":7414.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930601,"cp":7138.18,"r_cp":7737.08},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930601,"cp":7166.08,"r_cp":7767.32},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930601,"cp":6991.59,"r_cp":7578.19},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930601,"cp":7001.59,"r_cp":7589.03},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930601,"cp":6812.62,"r_cp":7384.2},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930601,"cp":6452.06,"r_cp":6993.39},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930601,"cp":6491.93,"r_cp":7036.61},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930601,"cp":6584.85,"r_cp":7137.32},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930601,"cp":6669.19,"r_cp":7228.74},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930601,"cp":7030.16,"r_cp":7619.99},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930601,"cp":6931.24,"r_cp":7512.77},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930601,"cp":6760.16,"r_cp":7327.34},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930601,"cp":6739.24,"r_cp":7304.67},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930601,"cp":6739.79,"r_cp":7305.26},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930601,"cp":6606.08,"r_cp":7160.33},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930601,"cp":6730.12,"r_cp":7294.77},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930601,"cp":6706.08,"r_cp":7268.73},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930601,"cp":6707.08,"r_cp":7269.81},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930601,"cp":6593.27,"r_cp":7146.44},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930601,"cp":6491.53,"r_cp":7036.17},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930601,"cp":6266.38,"r_cp":6792.13},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930601,"cp":6211.41,"r_cp":6732.55},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930601,"cp":6102.5,"r_cp":6614.5},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930601,"cp":6098.57,"r_cp":6610.24},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930601,"cp":6108.05,"r_cp":6620.51},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930601,"cp":6059.04,"r_cp":6572.76},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930601,"cp":6011.54,"r_cp":6521.24},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930601,"cp":5943.7,"r_cp":6447.65},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930601,"cp":5974.72,"r_cp":6481.3},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930601,"cp":5961.45,"r_cp":6466.9},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930601,"cp":5316.36,"r_cp":5767.12},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930601,"cp":5352.01,"r_cp":5805.79},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930601,"cp":5558.16,"r_cp":6029.42},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930601,"cp":5605.96,"r_cp":6081.27},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930601,"cp":5651.35,"r_cp":6130.51},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930601,"cp":5669.9,"r_cp":6150.63},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930601,"cp":5619.32,"r_cp":6095.76},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930601,"cp":5577.04,"r_cp":6049.9},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930601,"cp":5621.27,"r_cp":6097.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930601,"cp":5624.06,"r_cp":6100.91},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930601,"cp":5741.86,"r_cp":6228.69},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930601,"cp":5649.1,"r_cp":6128.07},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930601,"cp":5678.23,"r_cp":6159.67},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930601,"cp":5556.05,"r_cp":6027.13},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930601,"cp":5619.14,"r_cp":6095.57},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930601,"cp":5605.61,"r_cp":6080.9},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930601,"cp":5658.26,"r_cp":6138},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930601,"cp":5797.47,"r_cp":6289.02},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930601,"cp":6010.19,"r_cp":6519.78},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930601,"cp":5969.79,"r_cp":6475.95},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930601,"cp":5997.98,"r_cp":6506.53},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930601,"cp":5891.53,"r_cp":6391.05},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930601,"cp":5976.66,"r_cp":6483.41},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930601,"cp":5935.5773,"r_cp":6438.84},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930601,"cp":5980.7738,"r_cp":6487.86},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930601,"cp":5805.2088,"r_cp":6297.41},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930601,"cp":5784.1285,"r_cp":6274.55},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930601,"cp":5747.8165,"r_cp":6235.16},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930601,"cp":5752.0495,"r_cp":6241.41},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930601,"cp":5723.1126,"r_cp":6211},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930601,"cp":5665.894,"r_cp":6148.91},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930601,"cp":5569.11,"r_cp":6043.87},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930601,"cp":5625.21,"r_cp":6104.75},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930601,"cp":5572.6,"r_cp":6047.66},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930601,"cp":5508.4,"r_cp":5977.99},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930601,"cp":5670.82,"r_cp":6156.16},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930601,"cp":5568.81,"r_cp":6048.31},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930601,"cp":5616.29,"r_cp":6099.87},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930601,"cp":5666.19,"r_cp":6154.22},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930601,"cp":5783.95,"r_cp":6282.12},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930601,"cp":5748.8,"r_cp":6249.77},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930601,"cp":5823.38,"r_cp":6330.86},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930601,"cp":5654.59,"r_cp":6147.36},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930601,"cp":5665.61,"r_cp":6159.34},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930601,"cp":5644.32,"r_cp":6136.19},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930601,"cp":5574.05,"r_cp":6060.47},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930601,"cp":5650.91,"r_cp":6144.04},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930601,"cp":5628.77,"r_cp":6119.96},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930601,"cp":5618.35,"r_cp":6108.63},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930601,"cp":5521.01,"r_cp":6002.8},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930601,"cp":5412.11,"r_cp":5884.4},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930601,"cp":5483.58,"r_cp":5962.6},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930601,"cp":5640.69,"r_cp":6133.43},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930601,"cp":5882.87,"r_cp":6396.77},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930601,"cp":5868.27,"r_cp":6382.05},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930601,"cp":5850.69,"r_cp":6362.93},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930601,"cp":5907.28,"r_cp":6424.48},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930601,"cp":5842.52,"r_cp":6354.06},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930601,"cp":5741.44,"r_cp":6244.12},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930601,"cp":5759.87,"r_cp":6264.16},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930601,"cp":5751.31,"r_cp":6256.73},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930601,"cp":5719.58,"r_cp":6222.2},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930601,"cp":5814.88,"r_cp":6325.88},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930601,"cp":5786.69,"r_cp":6295.21},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930601,"cp":5778.9,"r_cp":6286.74},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930601,"cp":5906.43,"r_cp":6428.14},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930601,"cp":5824.16,"r_cp":6338.6},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930601,"cp":5950.52,"r_cp":6476.13},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930601,"cp":5931.46,"r_cp":6455.39},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930601,"cp":6052.53,"r_cp":6587.15},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930601,"cp":6084.34,"r_cp":6622.05},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930601,"cp":6060.33,"r_cp":6595.92},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930601,"cp":6017.83,"r_cp":6549.66},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930601,"cp":6041.52,"r_cp":6575.45},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930601,"cp":6145.18,"r_cp":6688.27},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930601,"cp":6236.56,"r_cp":6787.72},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930601,"cp":6201.27,"r_cp":6749.32},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930601,"cp":6256.51,"r_cp":6809.44},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930601,"cp":6176.75,"r_cp":6722.63},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930601,"cp":6214.89,"r_cp":6764.14},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930601,"cp":6211.53,"r_cp":6760.49},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930601,"cp":6235.24,"r_cp":6786.29},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930601,"cp":6242.37,"r_cp":6794.05},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930601,"cp":6291.72,"r_cp":6847.76},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930601,"cp":6259.27,"r_cp":6812.44},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930601,"cp":6080.84,"r_cp":6618.24},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930601,"cp":6209.1,"r_cp":6757.84},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930601,"cp":6219.33,"r_cp":6768.97},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930601,"cp":6270.59,"r_cp":6824.77},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930601,"cp":6184.4,"r_cp":6730.95},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930601,"cp":6406.2,"r_cp":6972.36},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930601,"cp":6695.99,"r_cp":7287.75},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930601,"cp":6683.03,"r_cp":7273.65},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930601,"cp":6725.94,"r_cp":7320.36},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930601,"cp":6728.04,"r_cp":7322.64},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930601,"cp":7036,"r_cp":7657.82},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930601,"cp":7085.86,"r_cp":7712.08},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930601,"cp":7186.26,"r_cp":7821.36},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930601,"cp":7175.02,"r_cp":7809.13},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930601,"cp":7358.89,"r_cp":8009.25},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930601,"cp":7247.55,"r_cp":7888.06},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930601,"cp":7215.34,"r_cp":7853.01},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930601,"cp":6943.75,"r_cp":7557.41},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930601,"cp":6717.96,"r_cp":7311.67},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930601,"cp":6497.1,"r_cp":7071.29},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930601,"cp":6606.23,"r_cp":7190.07},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930601,"cp":6684.61,"r_cp":7275.37},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930601,"cp":6538.3,"r_cp":7116.13},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930601,"cp":6571.21,"r_cp":7152.19},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930601,"cp":6816.1,"r_cp":7418.73},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930601,"cp":6788.83,"r_cp":7389.05},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930601,"cp":6791.1,"r_cp":7391.52},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930601,"cp":6894.41,"r_cp":7503.96},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930601,"cp":6962.58,"r_cp":7578.16},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930601,"cp":6844.97,"r_cp":7450.15},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930601,"cp":6768.27,"r_cp":7366.67},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930601,"cp":6875.97,"r_cp":7483.89},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930601,"cp":6676.56,"r_cp":7267.02},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930601,"cp":6892.9,"r_cp":7502.93},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930601,"cp":7001.28,"r_cp":7620.91},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930601,"cp":6740.5,"r_cp":7337.05},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930601,"cp":6864.15,"r_cp":7471.65},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930601,"cp":6970.84,"r_cp":7590.67},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930601,"cp":7155.96,"r_cp":7792.24},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930601,"cp":6805.18,"r_cp":7410.27},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930601,"cp":6856.62,"r_cp":7466.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930601,"cp":6639.06,"r_cp":7229.39},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930601,"cp":6741.1,"r_cp":7340.49},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930601,"cp":6674.79,"r_cp":7268.29},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930601,"cp":6428.83,"r_cp":7000.46},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930601,"cp":6454.12,"r_cp":7027.99},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930601,"cp":6530.69,"r_cp":7111.38},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930601,"cp":6447.04,"r_cp":7020.29},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930601,"cp":6524.3,"r_cp":7104.42},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930601,"cp":6609.4,"r_cp":7197.08},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930601,"cp":6667.56,"r_cp":7260.42},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930601,"cp":6722.93,"r_cp":7320.72},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930601,"cp":6791.5,"r_cp":7395.38},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930601,"cp":6711.04,"r_cp":7307.76},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930601,"cp":6857.05,"r_cp":7466.96},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930601,"cp":6906.71,"r_cp":7521.04},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930601,"cp":6783.89,"r_cp":7387.29},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930601,"cp":6677.29,"r_cp":7271.21},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930601,"cp":6699.45,"r_cp":7295.34},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930601,"cp":6552.74,"r_cp":7135.58},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930601,"cp":6614.51,"r_cp":7202.84},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930601,"cp":6466.55,"r_cp":7041.72},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930601,"cp":6371.45,"r_cp":6938.17},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930601,"cp":6457.43,"r_cp":7031.8},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930601,"cp":6323.72,"r_cp":6886.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930601,"cp":6448.37,"r_cp":7021.93},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930601,"cp":6531.87,"r_cp":7112.86},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930601,"cp":6442.23,"r_cp":7015.25},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930601,"cp":6339.98,"r_cp":6903.9},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930601,"cp":6185.21,"r_cp":6735.37},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930601,"cp":6355.64,"r_cp":6920.95},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930601,"cp":6386.91,"r_cp":6955.01},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930601,"cp":6362.4,"r_cp":6928.32},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930601,"cp":6264.08,"r_cp":6821.24},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930601,"cp":6306.12,"r_cp":6867.03},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930601,"cp":6356.64,"r_cp":6922.04},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930601,"cp":6253.137,"r_cp":6809.33},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930601,"cp":6129.2782,"r_cp":6674.46},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930601,"cp":6137.72,"r_cp":6683.65},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930601,"cp":6233.98,"r_cp":6788.47},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930601,"cp":6269.69,"r_cp":6827.36},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930601,"cp":6188.43,"r_cp":6738.87},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930601,"cp":6214.91,"r_cp":6767.7},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930601,"cp":6093.94,"r_cp":6635.98},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930601,"cp":6174.07,"r_cp":6723.23},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930601,"cp":6088.57,"r_cp":6630.12},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930601,"cp":6005.13,"r_cp":6539.27},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930601,"cp":6111.83,"r_cp":6655.46},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930601,"cp":6069.75,"r_cp":6609.63},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930601,"cp":6090.55,"r_cp":6632.29},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930601,"cp":6111.01,"r_cp":6654.56},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930601,"cp":6055.46,"r_cp":6594.07},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930601,"cp":6107.62,"r_cp":6650.87},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930601,"cp":6166.16,"r_cp":6714.62},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930601,"cp":6191.48,"r_cp":6742.19},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930601,"cp":6226.09,"r_cp":6779.88},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930601,"cp":6236.41,"r_cp":6791.11},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930601,"cp":6287.64,"r_cp":6847.35},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930601,"cp":6514.52,"r_cp":7094.42},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930601,"cp":6689.97,"r_cp":7285.49},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930601,"cp":6599.43,"r_cp":7186.89},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930601,"cp":6637.62,"r_cp":7228.48},{"stockId":1000000930601,"date":"2026-01-08T16:00:00.000Z","cp":6881.68,"r_cp":7494.26},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000930601,"cp":7504.24,"r_cp":8172.25},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930601,"cp":7442.83,"r_cp":8105.37},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930601,"cp":7693.97,"r_cp":8378.87},{"stockId":1000000930601,"date":"2026-01-14T16:00:00.000Z","cp":7571.01,"r_cp":8244.95},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930601,"cp":7383.65,"r_cp":8040.92},{"stockId":1000000930601,"date":"2026-01-18T16:00:00.000Z","cp":7186.43,"r_cp":7826.14},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930601,"cp":7019.79,"r_cp":7644.67},{"stockId":1000000930601,"date":"2026-01-20T16:00:00.000Z","cp":7015.44,"r_cp":7639.93},{"stockId":1000000930601,"date":"2026-01-21T16:00:00.000Z","cp":7113.45,"r_cp":7746.67},{"stockId":1000000930601,"date":"2026-01-22T16:00:00.000Z","cp":7263.37,"r_cp":7909.93},{"stockId":1000000930601,"date":"2026-01-25T16:00:00.000Z","cp":7122.6,"r_cp":7756.63},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000930601,"cp":7141.52,"r_cp":7777.24},{"stockId":1000000930601,"date":"2026-01-27T16:00:00.000Z","cp":7048.43,"r_cp":7675.86},{"stockId":1000000930601,"date":"2026-01-28T16:00:00.000Z","cp":7119.83,"r_cp":7753.62},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000930601,"cp":6914.7,"r_cp":7530.23},{"stockId":1000000930601,"date":"2026-02-01T16:00:00.000Z","cp":6692.96,"r_cp":7288.74},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000930601,"cp":6858.53,"r_cp":7469.05},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000930601,"cp":6732.44,"r_cp":7331.74},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000930601,"cp":6630.03,"r_cp":7220.21},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930601,"cp":6534.84,"r_cp":7116.56},{"stockId":1000000930601,"date":"2026-02-08T16:00:00.000Z","cp":6741.15,"r_cp":7341.23},{"stockId":1000000930601,"date":"2026-02-09T16:00:00.000Z","cp":6799.42,"r_cp":7404.68},{"stockId":1000000930601,"date":"2026-02-10T16:00:00.000Z","cp":6753.01,"r_cp":7354.15},{"stockId":1000000930601,"date":"2026-02-11T16:00:00.000Z","cp":6850.74,"r_cp":7460.57},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000930601,"cp":6765.14,"r_cp":7367.36},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000930601,"cp":6566.84,"r_cp":7151.4},{"stockId":1000000930601,"date":"2026-02-24T16:00:00.000Z","cp":6583.48,"r_cp":7169.52},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000930601,"cp":6595.16,"r_cp":7182.24},{"stockId":1000000930601,"date":"2026-02-26T16:00:00.000Z","cp":6743.18,"r_cp":7343.44},{"stockId":1000000930601,"date":"2026-03-01T16:00:00.000Z","cp":6544.79,"r_cp":7127.39},{"stockId":1000000930601,"date":"2026-03-02T16:00:00.000Z","cp":6318.35,"r_cp":6880.79},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000930601,"cp":6227.41,"r_cp":6781.76},{"stockId":1000000930601,"date":"2026-03-04T16:00:00.000Z","cp":6260.15,"r_cp":6817.41},{"stockId":1000000930601,"date":"2026-03-05T16:00:00.000Z","cp":6379.78,"r_cp":6947.92},{"stockId":1000000930601,"date":"2026-03-08T16:00:00.000Z","cp":6478.01,"r_cp":7054.89},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000930601,"cp":6528.09,"r_cp":7109.43},{"stockId":1000000930601,"date":"2026-03-10T16:00:00.000Z","cp":6485.01,"r_cp":7062.52},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000930601,"cp":6440.11,"r_cp":7013.62},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000930601,"cp":6251.44,"r_cp":6808.15},{"stockId":1000000930601,"date":"2026-03-15T16:00:00.000Z","cp":6247.63,"r_cp":6804},{"stockId":1000000930601,"date":"2026-03-16T16:00:00.000Z","cp":6171.47,"r_cp":6721.05},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000930601,"cp":6267.89,"r_cp":6826.07},{"stockId":1000000930601,"date":"2026-03-18T16:00:00.000Z","cp":6155.28,"r_cp":6703.43},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930601,"cp":5918.64,"r_cp":6445.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930601,"cp":5626.81,"r_cp":6127.89},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000930601,"cp":5695.79,"r_cp":6203.01},{"stockId":1000000930601,"date":"2026-03-24T16:00:00.000Z","cp":5797.18,"r_cp":6313.44},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930601,"cp":5613.88,"r_cp":6113.81},{"stockId":1000000930601,"date":"2026-03-26T16:00:00.000Z","cp":5674.52,"r_cp":6179.85},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000930601,"cp":5664.28,"r_cp":6168.71},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930601,"cp":5603.29,"r_cp":6102.28},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000930601,"cp":5728.72,"r_cp":6238.88},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930601,"cp":5548.51,"r_cp":6042.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000930601,"cp":5485.27,"r_cp":5973.75},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930601,"cp":5481.24,"r_cp":5969.36},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000930601,"cp":5863.1,"r_cp":6385.23},{"stockId":1000000930601,"date":"2026-04-08T16:00:00.000Z","cp":5718.36,"r_cp":6227.6},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000930601,"cp":5791.31,"r_cp":6315.83},{"stockId":1000000930601,"date":"2026-04-12T16:00:00.000Z","cp":5819.85,"r_cp":6346.95},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930601,"cp":5941.65,"r_cp":6479.79},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930601,"cp":5860.7,"r_cp":6391.5},{"stockId":1000000930601,"date":"2026-04-15T16:00:00.000Z","cp":5977.14,"r_cp":6518.49},{"stockId":1000000930601,"date":"2026-04-16T16:00:00.000Z","cp":5970.96,"r_cp":6511.75},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930601,"cp":6043.24,"r_cp":6590.57},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000930601,"cp":5951.18,"r_cp":6490.18},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000930601,"cp":6070.31,"r_cp":6620.09},{"stockId":1000000930601,"date":"2026-04-22T16:00:00.000Z","cp":5995.35,"r_cp":6538.34},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000930601,"cp":5975.42,"r_cp":6516.61},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000930601,"cp":5972.08,"r_cp":6513.88},{"stockId":1000000930601,"date":"2026-04-27T16:00:00.000Z","cp":5833.04,"r_cp":6362.23},{"stockId":1000000930601,"date":"2026-04-28T16:00:00.000Z","cp":5846.17,"r_cp":6376.55},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000930601,"cp":5906.65,"r_cp":6442.52},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000930601,"cp":6137,"r_cp":6693.76},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000930601,"cp":6222.37,"r_cp":6786.88},{"stockId":1000000930601,"date":"2026-05-07T16:00:00.000Z","cp":6245.65,"r_cp":6812.27},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000930601,"cp":6289.67,"r_cp":6863.31},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000930601,"cp":6127.11,"r_cp":6685.92},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000930601,"cp":6198.41,"r_cp":6763.79},{"stockId":1000000930601,"date":"2026-05-13T16:00:00.000Z","cp":5949.91,"r_cp":6492.62}]}