window.pageData = {"index":{"_id":1000000930914,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930914","csiCode":"930914","tickerId":930914,"source":"csi","fsTableType":"hybrid","currency":"HKD","constituentsMarkets":["h"],"name":"港股通高股息","lastUpdated":"2024-12-25T07:29:51.476Z","followedNum":662,"basicDate":"2014-11-13T16:00:00.000Z","basicIndex":3000,"description":"中证港股通高股息投资指数从符合港股通条件的香港上市公司证券中选取 30只流动性好、连续分红、股息率高的上市公司证券作为指数样本，采用股息率加权，以反映港股通范围内连续分红且股息率较高的上市公司证券的整体表现。","fullName":"中证港股通高股息投资指数","launchDate":"2016-11-24T16:00:00.000Z","rebalancingFrequency":"annually","hotSpot":"high_dividend","series":"thematic","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930914factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930914_Index_Methodology_cn.pdf","totalReturnIndexId":1000001720914,"pinyin":"ggtggx","memoNum":36,"hotSpots":["high_dividend"]},"startDate":"2024-04-06T04:36:10.108Z","endDate":"2026-04-06T04:36:10.108Z","stock":{"_id":3000000022663,"name":"华泰柏瑞中证港股通高股息投资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":"022663","tickerId":22663,"shortName":"华泰柏瑞中证港股通高股息投资ETF发起式联接I","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-11-25T16:00:00.000Z","pinyin":"htbrzzggtggxtzjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050440000,"followedNum":1,"memoNum":1,"indexId":1000000930914,"fundCollection":{"_id":4000050440000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"index":{"_id":1000000930914,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930914","tickerId":930914,"name":"港股通高股息","rebalancingFrequency":"annually","totalReturnIndexId":1000001720914},"managers":[{"_id":7001217192200,"name":"李茜","gender":"f","educationCode":"001002","resume":"李茜：女，曾任职于上海市虹口区金融服务局。2015年3月加入华泰柏瑞基金管理有限公司，历任指数投资部助理研究员、研究员。2019年11月至2022年12月任上证中小盘交易型开放式指数证券投资基金、华泰柏瑞上证中小盘交易型开放式指数证券投资基金联接基金的基金经理。2019年11月起任上证红利交易型开放式指数证券投资基金的基金经理。2020年12月起任华泰柏瑞中证光伏产业交易型开放式指数证券投资基金、华泰柏瑞中证港股通50交易型开放式指数证券投资基金的基金经理。2021年1月起任华泰柏瑞中证沪港深互联网交易型开放式指数证券投资基金的基金经理。2021年2月至2024年5月任华泰柏瑞中证智能汽车主题交易型开放式指数证券投资基金、华泰柏瑞中证动漫游戏交易型开放式指数证券投资基金、华泰柏瑞中证稀土产业交易型开放式指数证券投资基金的基金经理。2021年3月起任华泰柏瑞中证1000交易型开放式指数证券投资基金和华泰柏瑞中证物联网主题交易型开放式指数证券投资基金的基金经理。2021年9月起任华泰柏瑞中证港股通50交易型开放式指数证券投资基金发起式联接基金的基金经理。2021年11月起任华泰柏瑞上证红利交易型开放式指数证券投资基金联接基金的基金经理。2022年1月起任华泰柏瑞中证沪港深云计算产业交易型开放式指数证券投资基金的基金经理。2022年4月起任华泰柏瑞中证港股通高股息投资交易型开放式指数证券投资基金（QDII）的基金经理。2022年12月起任华泰柏瑞中证香港300金融服务交易型开放式指数证券投资基金（QDII）的基金经理。2023年5月起任华泰柏瑞中证中央企业红利交易型开放式指数证券投资基金的基金经理。2023年6月起任华泰柏瑞中证港股通高股息投资交易型开放式指数证券投资基金发起式联接基金的基金经理。2023年9月起任华泰柏瑞中证沪港深云计算产业交易型开放式指数证券投资基金发起式联接基金的基金经理。2023年12月起任华泰柏瑞中证中央企业红利交易型开放式指数证券投资基金发起式联接基金的基金经理。2024年3月起任华泰柏瑞中证A50交易型开放式指数证券投资基金的基金经理。2024年4月起任华泰柏瑞中证A50交易型开放式指数证券投资基金发起式联接基金的基金经理。2024年9月起任华泰柏瑞恒生港股通高股息低波动交易型开放式指数证券投资基金的基金经理。","tickerId":1217192200,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20721130","exchange":"fm","cnInfoCode":"db20721130","lastUpdated":"2024-12-12T19:14:52.097Z","followedNum":4,"currency":"CNY","workingDate":"2019-11-04T16:00:00.000Z","fundCompanyId":4000050440000,"fundManagerSecondLevel":"company","pinyin":"lq","appointmentDate":"2024-11-25T16:00:00.000Z"}],"targetFunds":[{"_id":3000000513530,"shortName":"华泰柏瑞中证港股通高股息投资ETF（QDII）","stockType":"fund","stockCode":"513530","exchange":"sh","tickerId":513530}],"hotMetrics":{"fss":{"stockId":3000000022663,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0.0812,"f_ind_h_s_r":0.9188,"f_h_a":1454,"f_ind_h_s_r_c_hy":-0.08120000000000005,"f_ins_h_s_r_c_hy":0.0812},"fpr":{"stockId":3000000022663,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.11707667444783623,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.139978976874562,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.11779493625426468,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.157529493407356,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.1643835616438356,"f_p_r_y1_ssc":4480,"f_p_r_y1_ssrp":0.5677606608617995},"fp":{"stockId":3000000022663,"type":"fp","f_p_r_d1":0.004441885333552831,"f_cagr_p_r_fs":0.1973667881460064,"f_p_r_m1":-0.018294889891986243,"f_p_r_fys":0.04447683500487831,"f_p_r_m3":0.04447683500487831,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_m6":0.049403902700246416,"f_p_r_y1":0.18986549056928603},"ff":{"stockId":3000000022663,"type":"ff","f_m_f":17029,"f_m_f_r":0.005,"f_c_f":3405,"f_c_f_r":0.001,"f_m_a_c_f":20434,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-26T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-11-26T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000022663,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.4014,"f_nv_cr":0.0007855459544383603},"f_as":{"stockId":3000000022663,"type":"f_as","f_tas":52506621.6362,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018387,"__csrcFundId":12787,"stockCode":"018387","shortName":"华泰柏瑞中证港股通高股息投资ETF发起式联接A","masterFundShortName":"华泰柏瑞中证港股通高股息投资ETF发起式联接A/C","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":18387,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-03T17:15:42.837Z","status":"normal","exchange":"jj","fundCollectionId":4000050440000,"inceptionDate":"2023-06-18T16:00:00.000Z","name":"华泰柏瑞中证港股通高股息投资交易型开放式指数证券投资基金发起式联接基金","followedNum":28,"setUpDate":"2023-06-18T16:00:00.000Z","setUpAssetScale":10081955.83,"setUpShares":10081955.83,"pinyin":"htbrzzggtggxtzjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"memoNum":3,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930914},{"_id":3000000018388,"name":"华泰柏瑞中证港股通高股息投资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":"018388","tickerId":18388,"shortName":"华泰柏瑞中证港股通高股息投资ETF发起式联接C","currency":"CNY","__csrcFundId":12787,"exchange":"jj","lastUpdated":"2026-04-03T17:13:53.661Z","fundCollectionId":4000050440000,"inceptionDate":"2023-06-18T16:00:00.000Z","setUpDate":"2023-06-18T16:00:00.000Z","setUpAssetScale":10048,"setUpShares":10048,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrzzggtggxtzjyxkfszszqtzjjfqsljjj","followedNum":20,"__indexSourceEastMoney":1,"memoNum":1,"indexId":1000000930914}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"李茜","d":"指数投资部总监助理、本基金的基金经理","wy":10,"md":"伦敦政治经济学院金融数学硕士。曾任职于上海市虹口区金融服务局。2015年3月加入华泰柏瑞基金管理有限公司，历任指数投资部助理研究员、研究员。2019年11月至2022年12月任上证中小盘交易型开放式指数证券投资基金、华泰柏瑞上证中小盘交易型开放式指数证券投资基金联接基金的基金经理。2019年11月起任上证红利交易型开放式指数证券投资基金的基金经理。2020年12月起任华泰柏瑞中证光伏产业交易型开放式指数证券投资基金、华泰柏瑞中证港股通50交易型开放式指数证券投资基金的基金经理。2021年1月至2025年6月任华泰柏瑞中证沪港深互联网交易型开放式指数证券投资基金的基金经理。2021年2月至2024年5月任华泰柏瑞中证智能汽车主题交易型开放式指数证券投资基金、华泰柏瑞中证动漫游戏交易型开放式指数证券投资基金、华泰柏瑞中证稀土产业交易型开放式指数证券投资基金的基金经理。2021年3月至2025年1月任华泰柏瑞中证1000交易型开放式指数证券投资基金的基金经理。2021年3月起任华泰柏瑞中证物联网主题交易型开放式指数证券投资基金的基金经理。2021年9月至2024年9月任华泰柏瑞中证港股通50交易型开放式指数证券投资基金发起式联接基金的基金经理。2021年11月起任华泰柏瑞上证红利交易型开放式指数证券投资基金联接基金的基金经理。2022年1月起任华泰柏瑞中证沪港深云计算产业交易型开放式指数证券投资基金的基金经理。2022年4月起任华泰柏瑞中证港股通高股息投资交易型开放式指数证券投资基金（QDII）的基金经理。2022年12月起任华泰柏瑞中证香港 300 金融服务交易型开放式指数证券投资基金（QDII）的基金经理。2023年5月起任华泰柏瑞中证中央企业红利交易型开放式指数证券投资基金的基金经理。2023年6月起任华泰柏瑞中证港股通高股息投资交易型开放式指数证券投资基金发起式联接基金的基金经理。2023年9月起任华泰柏瑞中证沪港深云计算产业交易型开放式指数证券投资基金发起式联接基金的基金经理。2023年12月起任华泰柏瑞中证中央企业红利交易型开放式指数证券投资基金发起式联接基金的基金经理。2024年3月起任华泰柏瑞中证A50交易型开放式指数证券投资基金的基金经理。2024年4月起任华泰柏瑞中证A50交易型开放式指数证券投资基金发起式联接基金的基金经理。2024年9月起任华泰柏瑞恒生港股通高股息低波动交易型开放式指数证券投资基金的基金经理。2024年12月起任华泰柏瑞恒生创新药交易型开放式指数证券投资基金(QDII)基金、华泰柏瑞上证180交易型开放式指数证券投资基金的基金经理。2025年1月起任华泰柏瑞上证180交易型开放式指数证券投资基金联接基金的基金经理。2025年9月起任华泰柏瑞中证AAA科技创新公司债交易型开放式指数证券投资基金的基金经理。2025年11月起任华泰柏瑞恒生港股通高股息低波动交易型开放式指数证券投资基金发起式联接基金的基金经理。","ad":"2023-06-18T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"influencesList":[{"stockId":3000000022663,"date":"2026-03-26T16:00:00.000Z","exDate":"2026-03-26T16:00:00.000Z","dividend":0.005,"currency":"CNY","influenceDate":"2026-03-26T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000022663,"date":"2026-02-11T16:00:00.000Z","exDate":"2026-02-11T16:00:00.000Z","dividend":0.005,"currency":"CNY","influenceDate":"2026-02-11T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000022663,"date":"2026-01-28T16:00:00.000Z","exDate":"2026-01-28T16:00:00.000Z","dividend":0.005,"currency":"CNY","influenceDate":"2026-01-28T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000022663,"date":"2025-12-24T16:00:00.000Z","exDate":"2025-12-24T16:00:00.000Z","dividend":0.005,"currency":"CNY","influenceDate":"2025-12-24T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000022663,"date":"2025-11-26T16:00:00.000Z","exDate":"2025-11-26T16:00:00.000Z","dividend":0.005,"currency":"CNY","influenceDate":"2025-11-26T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000022663,"date":"2025-10-29T16:00:00.000Z","exDate":"2025-10-29T16:00:00.000Z","dividend":0.005,"currency":"CNY","influenceDate":"2025-10-29T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000022663,"date":"2025-09-24T16:00:00.000Z","exDate":"2025-09-24T16:00:00.000Z","dividend":0.005,"currency":"CNY","influenceDate":"2025-09-24T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000022663,"date":"2025-08-27T16:00:00.000Z","exDate":"2025-08-27T16:00:00.000Z","dividend":0.005,"currency":"CNY","influenceDate":"2025-08-27T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000022663,"date":"2025-07-23T16:00:00.000Z","exDate":"2025-07-23T16:00:00.000Z","dividend":0.005,"currency":"CNY","influenceDate":"2025-07-23T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000022663,"date":"2025-06-25T16:00:00.000Z","exDate":"2025-06-25T16:00:00.000Z","dividend":0.004,"currency":"CNY","influenceDate":"2025-06-25T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}],"fundNetValueList":[{"date":"2024-11-25T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.0979},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1102},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.0946},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.0963},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1054},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1214},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1282},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1238},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1309},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1611},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1486},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1429},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1484},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1339},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1345},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1271},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1356},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1282},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1172},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1337},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1543},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1545},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1549},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.156},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1611},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1637},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1403},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.143},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1402},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1293},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1249},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1133},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1054},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1039},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1159},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1156},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1215},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1181},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1163},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1187},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1116},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1205},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1257},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1338},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1307},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1377},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1378},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1376},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1389},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1527},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1409},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1561},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.166},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.17},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1611},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1613},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1722},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1642},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1533},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1661},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1646},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1503},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1546},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1515},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1699},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1731},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1737},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1789},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1823},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1803},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1825},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1898},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.2001},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.2104},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.2067},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.2019},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1877},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1961},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1824},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1791},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1832},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1774},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1743},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1876},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1946},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1778},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.065},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.0828},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.091},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1119},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1269},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1507},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1547},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1447},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1506},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1499},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1499},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1544},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1617},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1607},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1619},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.168},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1645},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1663},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1762},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1861},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1826},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.1913},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.2114},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.2138},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.2365},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.232},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.2329},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.2341},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.2471},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.2564},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.2545},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.256},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.2534},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.2539},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.2586},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.2614},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.2542},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.2636},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.2634},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.2625},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.2599},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.2687},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.2834},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.2975},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.2933},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3067},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3115},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3082},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3027},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.2833},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.2938},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3064},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3123},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3146},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3079},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3006},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.2926},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.2916},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3131},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3157},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3172},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3156},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3085},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3113},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3301},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3378},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.345},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3419},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3415},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3318},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3396},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3611},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3721},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3816},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3934},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3916},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3866},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3845},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3848},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3634},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3493},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3552},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3685},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3707},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3829},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3841},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.381},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3977},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3987},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.394},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3878},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3846},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3859},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3833},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3868},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3842},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3839},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.375},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3581},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3667},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3509},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3511},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3524},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3461},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3387},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3526},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3605},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3676},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3861},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3899},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.391},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.387},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3803},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3834},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3639},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3682},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.346},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3382},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3366},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3257},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3263},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3363},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3354},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3356},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.339},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3345},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3432},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3572},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3799},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3624},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3765},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3743},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3763},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3884},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.39},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3997},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3958},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3954},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4004},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3846},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4128},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4112},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4124},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4298},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4364},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4525},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4526},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4683},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4623},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.448},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4429},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4148},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4192},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4178},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3862},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3918},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3979},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3985},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4006},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3924},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4013},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4124},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4036},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4109},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4112},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3984},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3815},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3675},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3631},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.368},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3662},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3501},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3556},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.36},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3541},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3557},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3572},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3511},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3497},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3491},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.347},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3471},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3417},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3361},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3436},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.343},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3381},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3397},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3405},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3446},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.346},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3467},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3336},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3297},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3346},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3355},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3501},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3414},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3495},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3621},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3922},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4101},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.39},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3665},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.376},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3926},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.397},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4076},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4159},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4201},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4235},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4061},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4364},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4364},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4239},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4329},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4298},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4275},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.407},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4078},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4231},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4115},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4089},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4216},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4237},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4081},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4093},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4099},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4117},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4065},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4066},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3753},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3938},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4025},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3974},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4051},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.404},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3865},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.3987},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4003},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022663,"lxr_nv_fc":1.4014}],"priceMetricsList":[{"date":"2024-04-07T16:00:00.000Z","stockId":1000000930914,"cp":3608.8181,"r_cp":6674.88},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000930914,"cp":3601.7331,"r_cp":6661.78},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000930914,"cp":3663.4609,"r_cp":6775.95},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000930914,"cp":3669.0727,"r_cp":6786.33},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000930914,"cp":3633.0564,"r_cp":6719.71},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000930914,"cp":3646.1916,"r_cp":6744.01},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000930914,"cp":3601.2598,"r_cp":6660.9},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000930914,"cp":3617.3975,"r_cp":6690.75},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000930914,"cp":3650.5642,"r_cp":6752.1},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000930914,"cp":3684.9871,"r_cp":6815.76},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000930914,"cp":3684.9524,"r_cp":6815.7},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000930914,"cp":3678.0632,"r_cp":6802.96},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000930914,"cp":3730.0948,"r_cp":6899.2},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000930914,"cp":3773.8163,"r_cp":6986.5},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000930914,"cp":3818.6789,"r_cp":7069.56},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000930914,"cp":3851.793,"r_cp":7130.86},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000930914,"cp":3876.6068,"r_cp":7188.19},{"date":"2024-05-01T16:00:00.000Z","stockId":1000000930914,"cp":3878.96,"r_cp":7192.55},{"date":"2024-05-02T16:00:00.000Z","stockId":1000000930914,"cp":3915.71,"r_cp":7273.48},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000930914,"cp":3944.2709,"r_cp":7326.53},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000930914,"cp":3988.1159,"r_cp":7407.97},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000930914,"cp":3976.0938,"r_cp":7385.64},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000930914,"cp":4054.3694,"r_cp":7531.03},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000930914,"cp":4205.8165,"r_cp":7812.35},{"stockId":1000000930914,"date":"2024-05-12T16:00:00.000Z","cp":4246.3923,"r_cp":7887.72},{"stockId":1000000930914,"date":"2024-05-13T16:00:00.000Z","cp":4203.5837,"r_cp":7808.2},{"date":"2024-05-14T16:00:00.000Z","stockId":1000000930914},{"stockId":1000000930914,"date":"2024-05-15T16:00:00.000Z","cp":4253.3451,"r_cp":7900.63},{"stockId":1000000930914,"date":"2024-05-16T16:00:00.000Z","cp":4306.2794,"r_cp":7998.96},{"stockId":1000000930914,"date":"2024-05-19T16:00:00.000Z","cp":4337.2899,"r_cp":8056.56},{"stockId":1000000930914,"date":"2024-05-20T16:00:00.000Z","cp":4292.8167,"r_cp":7973.95},{"stockId":1000000930914,"date":"2024-05-21T16:00:00.000Z","cp":4280.1428,"r_cp":7959.92},{"stockId":1000000930914,"date":"2024-05-22T16:00:00.000Z","cp":4237.8083,"r_cp":7881.19},{"stockId":1000000930914,"date":"2024-05-23T16:00:00.000Z","cp":4222.9604,"r_cp":7853.58},{"stockId":1000000930914,"date":"2024-05-26T16:00:00.000Z","cp":4292.2106,"r_cp":7999},{"stockId":1000000930914,"date":"2024-05-27T16:00:00.000Z","cp":4325.0493,"r_cp":8073.7},{"stockId":1000000930914,"date":"2024-05-28T16:00:00.000Z","cp":4296.2418,"r_cp":8019.92},{"stockId":1000000930914,"date":"2024-05-29T16:00:00.000Z","cp":4198.3604,"r_cp":7854.3},{"stockId":1000000930914,"date":"2024-05-30T16:00:00.000Z","cp":4174.6876,"r_cp":7810.02},{"stockId":1000000930914,"date":"2024-06-02T16:00:00.000Z","cp":4223.1006,"r_cp":7909.73},{"stockId":1000000930914,"date":"2024-06-03T16:00:00.000Z","cp":4219.3882,"r_cp":7902.77},{"stockId":1000000930914,"date":"2024-06-04T16:00:00.000Z","cp":4158.0082,"r_cp":7797.59},{"stockId":1000000930914,"date":"2024-06-05T16:00:00.000Z","cp":4189.1679,"r_cp":7863.09},{"stockId":1000000930914,"date":"2024-06-06T16:00:00.000Z","cp":4212.2275,"r_cp":7906.37},{"stockId":1000000930914,"date":"2024-06-10T16:00:00.000Z","cp":4091.6868,"r_cp":7680.11},{"stockId":1000000930914,"date":"2024-06-11T16:00:00.000Z","cp":4066.0089,"r_cp":7631.92},{"stockId":1000000930914,"date":"2024-06-12T16:00:00.000Z","cp":4066.8205,"r_cp":7643.44},{"stockId":1000000930914,"date":"2024-06-13T16:00:00.000Z","cp":4076.3938,"r_cp":7661.44},{"stockId":1000000930914,"date":"2024-06-16T16:00:00.000Z","cp":4033.9511,"r_cp":7581.67},{"stockId":1000000930914,"date":"2024-06-17T16:00:00.000Z","cp":4096.8233,"r_cp":7710.76},{"stockId":1000000930914,"date":"2024-06-18T16:00:00.000Z","cp":4190.4765,"r_cp":7887.03},{"stockId":1000000930914,"date":"2024-06-19T16:00:00.000Z","cp":4245.711,"r_cp":7990.99},{"stockId":1000000930914,"date":"2024-06-20T16:00:00.000Z","cp":4155.1371,"r_cp":7820.51},{"stockId":1000000930914,"date":"2024-06-23T16:00:00.000Z","cp":4148.8606,"r_cp":7808.7},{"stockId":1000000930914,"date":"2024-06-24T16:00:00.000Z","cp":4160.8983,"r_cp":7831.36},{"stockId":1000000930914,"date":"2024-06-25T16:00:00.000Z","cp":4124.2648,"r_cp":7791.82},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930914,"cp":4030.7608,"r_cp":7645.05},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930914,"cp":4084.863,"r_cp":7765.08},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930914},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930914,"cp":4162.0737,"r_cp":7934.23},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930914,"cp":4181.0365,"r_cp":7970.38},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930914,"cp":4189.9165,"r_cp":8028.55},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930914,"cp":4119.6173,"r_cp":7914.57},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930914,"cp":4031.359,"r_cp":7803.45},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930914,"cp":4017.6102,"r_cp":7776.84},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930914,"cp":3940.5548,"r_cp":7627.68},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930914,"cp":3963.0761,"r_cp":7681.36},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930914,"cp":3993.1916,"r_cp":7739.73},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930914,"cp":3969.4729,"r_cp":7693.76},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930914,"cp":3907.8147,"r_cp":7574.25},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930914,"cp":3849.3291,"r_cp":7460.89},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930914,"cp":3888.7778,"r_cp":7537.35},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930914,"cp":3777.6226,"r_cp":7321.91},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930914,"cp":3802.0014,"r_cp":7369.16},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930914,"cp":3802.9024,"r_cp":7370.91},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930914,"cp":3804.2045,"r_cp":7373.43},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930914,"cp":3732.3202,"r_cp":7234.1},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930914,"cp":3728.8462,"r_cp":7227.37},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930914,"cp":3770.7718,"r_cp":7308.63},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930914,"cp":3721.7909,"r_cp":7213.69},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930914,"cp":3804.5116,"r_cp":7374.03},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930914,"cp":3818.7044,"r_cp":7401.53},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930914,"cp":3784.3407,"r_cp":7334.93},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930914,"cp":3669.0899,"r_cp":7111.55},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930914,"cp":3645.8028,"r_cp":7066.41},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930914,"cp":3693.0511,"r_cp":7157.99},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930914,"cp":3670.9135,"r_cp":7115.08},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930914,"cp":3692.7088,"r_cp":7157.33},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930914,"cp":3714.1582,"r_cp":7198.9},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930914,"cp":3738.0371,"r_cp":7245.18},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930914,"cp":3729.1423,"r_cp":7227.94},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930914,"cp":3770.7418,"r_cp":7308.57},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930914,"cp":3813.8132,"r_cp":7392.05},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930914,"cp":3820.3518,"r_cp":7404.73},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930914,"cp":3795.9508,"r_cp":7357.43},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930914,"cp":3791.2959,"r_cp":7353.23},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930914,"cp":3836.8318,"r_cp":7441.55},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930914,"cp":3803.9825,"r_cp":7377.84},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930914,"cp":3848.7427,"r_cp":7464.65},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930914,"cp":3910.0629,"r_cp":7583.58},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930914,"cp":3867.1994,"r_cp":7500.45},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930914,"cp":3842.709,"r_cp":7452.95},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930914,"cp":3862.106,"r_cp":7490.57},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930914,"cp":3826.9032,"r_cp":7445.28},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930914,"cp":3776.9116,"r_cp":7357.32},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930914,"cp":3714.7688,"r_cp":7245.8},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930914,"cp":3677.5216,"r_cp":7216.39},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930914,"cp":3677.5216,"r_cp":7216.39},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930914,"cp":3578.6946,"r_cp":7022.47},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930914,"cp":3575.7791,"r_cp":7016.75},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930914,"cp":3511.4531,"r_cp":6903.91},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930914,"cp":3544.9356,"r_cp":6981.7},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930914,"cp":3587.539,"r_cp":7065.61},{"date":"2024-09-15T16:00:00.000Z","stockId":1000000930914,"cp":3609.82,"r_cp":7109.49},{"date":"2024-09-16T16:00:00.000Z","stockId":1000000930914,"cp":3656.13,"r_cp":7200.71},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930914},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930914,"cp":3707.0867,"r_cp":7301.06},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930914,"cp":3757.4031,"r_cp":7400.16},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930914,"cp":3786.4955,"r_cp":7457.45},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930914,"cp":3951.5029,"r_cp":7782.43},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930914,"cp":3985.7632,"r_cp":7849.91},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930914,"cp":4076.4315,"r_cp":8028.48},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930914,"cp":4177.9699,"r_cp":8228.46},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930914,"cp":4254.8937,"r_cp":8379.96},{"date":"2024-10-01T16:00:00.000Z","stockId":1000000930914,"cp":4524.41,"r_cp":8910.77},{"date":"2024-10-02T16:00:00.000Z","stockId":1000000930914,"cp":4472.11,"r_cp":8807.76},{"date":"2024-10-03T16:00:00.000Z","stockId":1000000930914,"cp":4536.05,"r_cp":8933.69},{"date":"2024-10-06T16:00:00.000Z","stockId":1000000930914,"cp":4725.55,"r_cp":9306.92},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930914,"cp":4254.3907,"r_cp":8378.97},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930914,"cp":4103.3617,"r_cp":8088.86},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930914,"cp":4258.8517,"r_cp":8395.37},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930914},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930914,"cp":4301.5595,"r_cp":8484.81},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930914,"cp":4168.7878,"r_cp":8222.92},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930914,"cp":4223.7022,"r_cp":8331.24},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930914,"cp":4148.1373,"r_cp":8182.19},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930914,"cp":4277.0093,"r_cp":8436.38},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930914,"cp":4238.5783,"r_cp":8360.58},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930914,"cp":4256.6498,"r_cp":8396.23},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930914,"cp":4281.9264,"r_cp":8446.08},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930914,"cp":4279.5875,"r_cp":8441.47},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930914,"cp":4275.8126,"r_cp":8434.02},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930914,"cp":4260.9073,"r_cp":8404.62},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930914,"cp":4213.9893,"r_cp":8322.65},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930914,"cp":4139.7584,"r_cp":8181.35},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930914,"cp":4148.1012,"r_cp":8201.77},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930914,"cp":4225.1464,"r_cp":8354.11},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930914,"cp":4236.4365,"r_cp":8376.43},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930914,"cp":4328.3091,"r_cp":8568.04},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930914,"cp":4247.0329,"r_cp":8407.15},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930914,"cp":4345.9068,"r_cp":8602.87},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930914,"cp":4287.974,"r_cp":8488.19},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930914,"cp":4213.4673,"r_cp":8340.71},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930914,"cp":4103.3812,"r_cp":8122.79},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930914,"cp":4113.2955,"r_cp":8142.41},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930914,"cp":4017.5091,"r_cp":7979.56},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930914,"cp":4027.5857,"r_cp":7999.57},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930914,"cp":4096.1439,"r_cp":8135.74},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930914,"cp":4109.5074,"r_cp":8162.28},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930914,"cp":4116.0927,"r_cp":8175.36},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930914,"cp":4105.1439,"r_cp":8153.62},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930914,"cp":3988.0505,"r_cp":7921.05},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930914,"cp":3982.4394,"r_cp":7909.9},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930914,"cp":3954.2499,"r_cp":7853.91},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930914,"cp":3998.3294,"r_cp":7941.46},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930914,"cp":3941.9314,"r_cp":7829.44},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930914,"cp":3948.8135,"r_cp":7848.09},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930914,"cp":3984.4132,"r_cp":7918.84},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930914,"cp":4037.809,"r_cp":8024.96},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930914,"cp":4067.2653,"r_cp":8087.22},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930914,"cp":4053.3853,"r_cp":8059.62},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930914,"cp":4082.3138,"r_cp":8117.14},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930914,"cp":4204.7411,"r_cp":8360.57},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930914,"cp":4148.4495,"r_cp":8248.64},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930914,"cp":4126.7051,"r_cp":8218.38},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930914,"cp":4147.3305,"r_cp":8259.46},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930914,"cp":4092.3993,"r_cp":8150.06},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930914,"cp":4122.6741,"r_cp":8210.36},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930914,"cp":4096.8191,"r_cp":8158.87},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930914,"cp":4127.6325,"r_cp":8220.23},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930914,"cp":4099.4881,"r_cp":8164.18},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930914,"cp":4053.1715,"r_cp":8071.94},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930914,"cp":4122.499,"r_cp":8210.01},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930914,"cp":4202.7687,"r_cp":8369.87},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930914},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930914},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930914,"cp":4213.4801,"r_cp":8391.2},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930914,"cp":4233.3603,"r_cp":8430.79},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930914,"cp":4243.6344,"r_cp":8451.25},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930914,"cp":4146.2418,"r_cp":8280.08},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930914,"cp":4160.1395,"r_cp":8307.83},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930914,"cp":4150.0995,"r_cp":8287.78},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930914,"cp":4104.2482,"r_cp":8196.22},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930914,"cp":4087.1474,"r_cp":8162.07},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930914,"cp":4045.3823,"r_cp":8078.66},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930914,"cp":4015.1568,"r_cp":8020.66},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930914,"cp":4012.5332,"r_cp":8023.87},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930914,"cp":4057.8898,"r_cp":8114.57},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930914,"cp":4058.6775,"r_cp":8116.15},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930914,"cp":4074.5249,"r_cp":8155.85},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930914,"cp":4063.4418,"r_cp":8133.66},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930914,"cp":4055.7554,"r_cp":8118.27},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930914,"cp":4074.6163,"r_cp":8156.03},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930914,"cp":4049.5463,"r_cp":8105.85},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930914,"cp":4083.3191,"r_cp":8173.45},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930914,"cp":4107.8445,"r_cp":8222.54},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930914,"cp":4139.6039,"r_cp":8286.11},{"date":"2025-01-27T16:00:00.000Z","stockId":1000000930914,"cp":4100.61,"r_cp":8208.07},{"date":"2025-02-02T16:00:00.000Z","stockId":1000000930914,"cp":4082.06,"r_cp":8170.93},{"date":"2025-02-03T16:00:00.000Z","stockId":1000000930914,"cp":4128.12,"r_cp":8263.12},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930914,"cp":4126.9312,"r_cp":8260.75},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930914,"cp":4156.8868,"r_cp":8320.71},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930914,"cp":4155.8685,"r_cp":8318.67},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930914,"cp":4157.4481,"r_cp":8321.83},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930914,"cp":4161.9161,"r_cp":8330.77},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930914,"cp":4217.9363,"r_cp":8442.91},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930914,"cp":4168.7753,"r_cp":8344.5},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930914,"cp":4227.2783,"r_cp":8461.61},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930914,"cp":4265.4661,"r_cp":8538.05},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930914,"cp":4280.13,"r_cp":8567.4},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930914,"cp":4242.9514,"r_cp":8492.98},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930914,"cp":4243.7838,"r_cp":8494.65},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930914,"cp":4286.8671,"r_cp":8580.88},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930914,"cp":4252.0493,"r_cp":8511.19},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930914,"cp":4211.9537,"r_cp":8430.93},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930914,"cp":4260.3546,"r_cp":8527.81},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930914,"cp":4253.3724,"r_cp":8513.84},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930914,"cp":4200.3267,"r_cp":8407.66},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930914,"cp":4217.6268,"r_cp":8442.29},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930914,"cp":4209.4883,"r_cp":8426},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930914,"cp":4279.612,"r_cp":8566.36},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930914,"cp":4289.8055,"r_cp":8594.03},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930914,"cp":4291.3358,"r_cp":8597.1},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930914,"cp":4309.8015,"r_cp":8634.09},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930914,"cp":4320.2116,"r_cp":8654.95},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930914,"cp":4316.8395,"r_cp":8648.19},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930914,"cp":4298.0246,"r_cp":8662.94},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930914,"cp":4328.6918,"r_cp":8724.75},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930914,"cp":4373.0422,"r_cp":8814.14},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930914,"cp":4410.4558,"r_cp":8889.55},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930914,"cp":4399.2499,"r_cp":8866.96},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930914,"cp":4376.7083,"r_cp":8821.53},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930914,"cp":4318.7292,"r_cp":8704.67},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930914,"cp":4353.3837,"r_cp":8774.52},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930914,"cp":4300.8797,"r_cp":8668.69},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930914,"cp":4290.9947,"r_cp":8648.77},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930914,"cp":4307.1918,"r_cp":8681.41},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930914,"cp":4286.0862,"r_cp":8638.87},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930914,"cp":4274.4013,"r_cp":8615.32},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930914,"cp":4328.7205,"r_cp":8724.8},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930914,"cp":4356.9364,"r_cp":8781.68},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930914,"cp":4284.867,"r_cp":8636.42},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930914,"cp":3812.5847,"r_cp":7684.5},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930914,"cp":3879.3867,"r_cp":7819.14},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930914,"cp":3908.1759,"r_cp":7877.17},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930914,"cp":3985.3258,"r_cp":8032.67},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930914,"cp":4040.3728,"r_cp":8152.28},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930914,"cp":4133.1723,"r_cp":8339.52},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930914,"cp":4150.3391,"r_cp":8374.16},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930914,"cp":4109.6213,"r_cp":8292},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930914,"cp":4137.3276,"r_cp":8347.91},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930914},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930914},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930914,"cp":4151.6352,"r_cp":8385.2},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930914,"cp":4177.3915,"r_cp":8437.22},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930914,"cp":4175.368,"r_cp":8433.13},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930914,"cp":4182.0224,"r_cp":8446.57},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930914,"cp":4207.7909,"r_cp":8498.62},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930914,"cp":4196.8505,"r_cp":8476.52},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930914,"cp":4200.1068,"r_cp":8499.28},{"date":"2025-05-01T16:00:00.000Z","stockId":1000000930914,"cp":4201.8,"r_cp":8527.19},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930914,"cp":4224.4203,"r_cp":8573.09},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930914,"cp":4263.9039,"r_cp":8653.22},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930914,"cp":4249.6201,"r_cp":8626.29},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930914,"cp":4292.4471,"r_cp":8713.23},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930914,"cp":4379.8212,"r_cp":8890.59},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930914,"cp":4403.0038,"r_cp":8937.65},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930914,"cp":4500.8734,"r_cp":9136.31},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930914,"cp":4486.4643,"r_cp":9107.06},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930914,"cp":4493.3574,"r_cp":9121.06},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930914,"cp":4506.3286,"r_cp":9147.39},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930914,"cp":4563.8058,"r_cp":9264.06},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930914,"cp":4606.1946,"r_cp":9350.1},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930914,"cp":4600.0937,"r_cp":9337.72},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930914,"cp":4606.7873,"r_cp":9351.31},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930914,"cp":4604.7308,"r_cp":9347.13},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930914,"cp":4606.182,"r_cp":9350.08},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930914,"cp":4626.1549,"r_cp":9390.62},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930914,"cp":4636.0394,"r_cp":9410.69},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930914,"cp":4566.6275,"r_cp":9373.82},{"date":"2025-06-01T16:00:00.000Z","stockId":1000000930914,"cp":4524.16,"r_cp":9286.65},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930914,"cp":4606.155,"r_cp":9459.72},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930914,"cp":4602.6959,"r_cp":9458.2},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930914,"cp":4600.3463,"r_cp":9453.37},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930914,"cp":4587.9124,"r_cp":9435.86},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930914,"cp":4622.8703,"r_cp":9517.13},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930914,"cp":4684.307,"r_cp":9652.46},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930914,"cp":4741.407,"r_cp":9786.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930914,"cp":4720.7859,"r_cp":9755.68},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930914,"cp":4782.565,"r_cp":9883.35},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930914,"cp":4804.3458,"r_cp":9928.36},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930914,"cp":4787.1127,"r_cp":9906.8},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930914,"cp":4761.1857,"r_cp":9853.14},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930914,"cp":4676.5579,"r_cp":9678.01},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930914,"cp":4722.7528,"r_cp":9780.27},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930914,"cp":4773.5592,"r_cp":9885.48},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930914,"cp":4801.3111,"r_cp":9942.96},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930914,"cp":4803.9349,"r_cp":9962.1},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930914,"cp":4770.3253,"r_cp":9915.88},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930914,"cp":4739.676,"r_cp":9852.17},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930914,"cp":4707.0793,"r_cp":9790.98},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930914},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930914,"cp":4794.3615,"r_cp":9972.53},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930914,"cp":4800.3274,"r_cp":10000.92},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930914,"cp":4799.9907,"r_cp":10012.98},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930914,"cp":4797.3109,"r_cp":10007.39},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930914,"cp":4770.7778,"r_cp":9952.04},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930914,"cp":4778.8886,"r_cp":9977.33},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930914,"cp":4856.32,"r_cp":10138.99},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930914,"cp":4888.6853,"r_cp":10206.57},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930914,"cp":4915.4515,"r_cp":10262.45},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930914,"cp":4902.4494,"r_cp":10235.3},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930914,"cp":4898.8128,"r_cp":10227.71},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930914,"cp":4863.3837,"r_cp":10153.74},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930914,"cp":4894.1827,"r_cp":10218.04},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930914,"cp":4980.785,"r_cp":10398.85},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930914,"cp":5030.8861,"r_cp":10503.45},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930914,"cp":5073.7561,"r_cp":10592.96},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930914,"cp":5123.0854,"r_cp":10695.94},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930914,"cp":5113.939,"r_cp":10676.85},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930914,"cp":5089.5958,"r_cp":10626.03},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930914,"cp":5078.4541,"r_cp":10602.76},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930914,"cp":5084.7243,"r_cp":10615.85},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930914,"cp":4994.5538,"r_cp":10427.6},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930914,"cp":4938.3717,"r_cp":10310.3},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930914,"cp":4968.9571,"r_cp":10374.16},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930914,"cp":5024.5287,"r_cp":10490.18},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930914,"cp":5031.1444,"r_cp":10503.99},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930914,"cp":5083.8224,"r_cp":10613.97},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930914,"cp":5086.3447,"r_cp":10619.24},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930914,"cp":5073.4479,"r_cp":10592.31},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930914,"cp":5137.997,"r_cp":10727.08},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930914,"cp":5146.7482,"r_cp":10745.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930914,"cp":5127.95,"r_cp":10708.19},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930914,"cp":5093.5027,"r_cp":10636.25},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930914,"cp":5077.2052,"r_cp":10602.22},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930914,"cp":5074.626,"r_cp":10596.84},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930914,"cp":5051.7686,"r_cp":10549.1},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930914,"cp":5077.7633,"r_cp":10604.97},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930914,"cp":5066.0531,"r_cp":10580.51},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930914,"cp":5077.1012,"r_cp":10603.59},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930914,"cp":5037.5261,"r_cp":10520.93},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930914,"cp":4962.0773,"r_cp":10372.59},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930914,"cp":4987.1547,"r_cp":10447.95},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930914,"cp":4931.7457,"r_cp":10331.87},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930914,"cp":4928.0344,"r_cp":10333.17},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930914,"cp":4928.5128,"r_cp":10344.61},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930914,"cp":4909.9327,"r_cp":10305.62},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930914,"cp":4867.145,"r_cp":10246.94},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930914,"cp":4919.5779,"r_cp":10361.87},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930914,"cp":4948.0556,"r_cp":10429.05},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930914,"cp":4969.0687,"r_cp":10486.08},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930914,"cp":5032.7656,"r_cp":10627.63},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930914,"cp":5036.9712,"r_cp":10669.63},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930914,"cp":5041.385,"r_cp":10678.98},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930914,"cp":5018.1568,"r_cp":10629.78},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930914,"cp":4993.8722,"r_cp":10578.33},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930914,"cp":5007.1567,"r_cp":10606.47},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930914,"cp":4923.8159,"r_cp":10429.94},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930914,"cp":4938.5954,"r_cp":10461.24},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930914,"cp":4849.4098,"r_cp":10272.32},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930914,"cp":4804.8242,"r_cp":10218.45},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930914,"cp":4799.4304,"r_cp":10206.97},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930914,"cp":4756.7118,"r_cp":10116.12},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930914,"cp":4759.2288,"r_cp":10121.48},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930914,"cp":4801.5449,"r_cp":10211.47},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930914,"cp":4802.0825,"r_cp":10212.61},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000930914,"cp":4800.05,"r_cp":10208.3},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000930914,"cp":4782.72,"r_cp":10171.44},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000930914,"cp":4755.09,"r_cp":10112.68},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000930914,"cp":4742.49,"r_cp":10098.05},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930914,"cp":4793.6247,"r_cp":10206.94},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930914,"cp":4811.6771,"r_cp":10245.38},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930914,"cp":4793.6903,"r_cp":10213.04},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930914,"cp":4824.5557,"r_cp":10278.79},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930914,"cp":4877.7257,"r_cp":10392.07},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930914,"cp":4969.2627,"r_cp":10587.1},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930914,"cp":4902.0281,"r_cp":10443.85},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930914,"cp":4952.634,"r_cp":10551.67},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930914,"cp":4947.5543,"r_cp":10540.85},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930914,"cp":4955.4662,"r_cp":10557.7},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930914,"cp":5005.4136,"r_cp":10664.12},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930914,"cp":5011.6773,"r_cp":10677.46},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930914,"cp":5052.5738,"r_cp":10764.59},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930914,"cp":5038.3113,"r_cp":10734.2},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930914},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930914,"cp":5054.7809,"r_cp":10779.96},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930914,"cp":4990.4648,"r_cp":10642.8},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930914,"cp":5101.7721,"r_cp":10892.24},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930914,"cp":5093.3999,"r_cp":10883.23},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930914,"cp":5097.0495,"r_cp":10891.03},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930914,"cp":5169.723,"r_cp":11048.46},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930914,"cp":5198.3892,"r_cp":11109.72},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930914,"cp":5264.0283,"r_cp":11250},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930914,"cp":5262.3228,"r_cp":11246.36},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930914,"cp":5328.3056,"r_cp":11387.37},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930914,"cp":5300.4977,"r_cp":11327.95},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930914,"cp":5245.2056,"r_cp":11209.78},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930914,"cp":5226.0672,"r_cp":11168.88},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930914,"cp":5111.9124,"r_cp":10924.91},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930914,"cp":5136.171,"r_cp":10976.75},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930914,"cp":5128.4619,"r_cp":10960.28},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930914,"cp":5005.3438,"r_cp":10697.16},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930914,"cp":5027.9502,"r_cp":10745.47},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930914,"cp":5052.5921,"r_cp":10798.13},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930914,"cp":5053.3947,"r_cp":10799.85},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930914,"cp":5064.6733,"r_cp":10823.95},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930914,"cp":5032.8018,"r_cp":10755.84},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930914,"cp":5073.195,"r_cp":10847.23},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930914,"cp":5115.3285,"r_cp":10945.6},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930914,"cp":5074.6516,"r_cp":10867.1},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930914,"cp":5102.1396,"r_cp":10934.08},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930914,"cp":5099.9791,"r_cp":10937.54},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930914,"cp":5047.1551,"r_cp":10824.25},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930914,"cp":4976.1611,"r_cp":10672},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930914,"cp":4920.9984,"r_cp":10553.69},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930914,"cp":4907.1331,"r_cp":10523.96},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930914,"cp":4949.1636,"r_cp":10614.1},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930914,"cp":4982.1275,"r_cp":10684.79},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930914,"cp":4925.9377,"r_cp":10564.29},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930914,"cp":4948.9083,"r_cp":10613.55},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930914,"cp":4965.7126,"r_cp":10649.59},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930914,"cp":4945.5123,"r_cp":10606.27},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930914,"cp":4951.0876,"r_cp":10618.22},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930914,"cp":4958.2305,"r_cp":10633.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930914,"cp":4936.9443,"r_cp":10587.89},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930914,"cp":4928.0074,"r_cp":10568.72},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930914,"cp":4930.9354,"r_cp":10575},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930914,"cp":4917.6476,"r_cp":10546.51},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000930914,"cp":4967.29,"r_cp":10652.97},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930914,"cp":4901.8696,"r_cp":10522.28},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930914,"cp":4930.4775,"r_cp":10583.69},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930914,"cp":4930.0908,"r_cp":10582.86},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930914,"cp":4910.9876,"r_cp":10541.85},{"stockId":1000000930914,"date":"2026-01-08T16:00:00.000Z","cp":4928.899,"r_cp":10580.3},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000930914,"cp":4935.2827,"r_cp":10594},{"stockId":1000000930914,"date":"2026-01-12T16:00:00.000Z","cp":4956.1254,"r_cp":10638.74},{"stockId":1000000930914,"date":"2026-01-13T16:00:00.000Z","cp":4963.8047,"r_cp":10655.23},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000930914,"cp":4963.2779,"r_cp":10664.55},{"stockId":1000000930914,"date":"2026-01-15T16:00:00.000Z","cp":4913.1349,"r_cp":10556.81},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000930914,"cp":4901.0384,"r_cp":10530.82},{"stockId":1000000930914,"date":"2026-01-19T16:00:00.000Z","cp":4925.3055,"r_cp":10582.96},{"stockId":1000000930914,"date":"2026-01-20T16:00:00.000Z","cp":4929.3911,"r_cp":10591.74},{"stockId":1000000930914,"date":"2026-01-21T16:00:00.000Z","cp":4985.8027,"r_cp":10712.95},{"stockId":1000000930914,"date":"2026-01-22T16:00:00.000Z","cp":4958.8505,"r_cp":10655.04},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000930914,"cp":4996.5855,"r_cp":10736.12},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000930914,"cp":5046.941,"r_cp":10844.32},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930914,"cp":5176.7823,"r_cp":11123.31},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000930914,"cp":5247.5182,"r_cp":11275.3},{"stockId":1000000930914,"date":"2026-01-29T16:00:00.000Z","cp":5177.3658,"r_cp":11124.56},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930914,"cp":5087.367,"r_cp":10931.18},{"stockId":1000000930914,"date":"2026-02-02T16:00:00.000Z","cp":5133.0554,"r_cp":11029.35},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000930914,"cp":5207.6445,"r_cp":11189.62},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000930914,"cp":5220.2646,"r_cp":11216.74},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930914,"cp":5231.6836,"r_cp":11241.28},{"stockId":1000000930914,"date":"2026-02-08T16:00:00.000Z","cp":5268.4799,"r_cp":11320.34},{"stockId":1000000930914,"date":"2026-02-09T16:00:00.000Z","cp":5307.1662,"r_cp":11403.46},{"stockId":1000000930914,"date":"2026-02-10T16:00:00.000Z","cp":5328.2615,"r_cp":11448.79},{"stockId":1000000930914,"date":"2026-02-11T16:00:00.000Z","cp":5338.5827,"r_cp":11470.97},{"stockId":1000000930914,"date":"2026-02-12T16:00:00.000Z","cp":5275.2176,"r_cp":11334.82},{"date":"2026-02-15T16:00:00.000Z","stockId":1000000930914,"cp":5298.11,"r_cp":11384.01},{"date":"2026-02-19T16:00:00.000Z","stockId":1000000930914,"cp":5342.49,"r_cp":11479.36},{"stockId":1000000930914,"date":"2026-02-22T16:00:00.000Z","cp":5416.05,"r_cp":11637.43},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000930914,"cp":5400.9005,"r_cp":11604.87},{"stockId":1000000930914,"date":"2026-02-24T16:00:00.000Z","cp":5411.113,"r_cp":11626.81},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000930914,"cp":5365.7313,"r_cp":11529.3},{"stockId":1000000930914,"date":"2026-02-26T16:00:00.000Z","cp":5408.0837,"r_cp":11620.3},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000930914,"cp":5394.1695,"r_cp":11590.41},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930914,"cp":5396.8394,"r_cp":11596.14},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000930914,"cp":5299.2502,"r_cp":11386.46},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000930914,"cp":5321.5577,"r_cp":11434.39},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000930914,"cp":5383.7567,"r_cp":11568.03},{"stockId":1000000930914,"date":"2026-03-08T16:00:00.000Z","cp":5322.6968,"r_cp":11436.83},{"stockId":1000000930914,"date":"2026-03-09T16:00:00.000Z","cp":5331.365,"r_cp":11455.46},{"stockId":1000000930914,"date":"2026-03-10T16:00:00.000Z","cp":5389.9506,"r_cp":11581.34},{"stockId":1000000930914,"date":"2026-03-11T16:00:00.000Z","cp":5391.6577,"r_cp":11594.83},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000930914,"cp":5326.6631,"r_cp":11455.06},{"stockId":1000000930914,"date":"2026-03-15T16:00:00.000Z","cp":5328.8165,"r_cp":11459.69},{"stockId":1000000930914,"date":"2026-03-16T16:00:00.000Z","cp":5339.6564,"r_cp":11483},{"stockId":1000000930914,"date":"2026-03-17T16:00:00.000Z","cp":5356.5968,"r_cp":11519.43},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000930914,"cp":5330.6996,"r_cp":11463.74},{"stockId":1000000930914,"date":"2026-03-19T16:00:00.000Z","cp":5336.5521,"r_cp":11476.33},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930914,"cp":5197.9848,"r_cp":11178.33},{"stockId":1000000930914,"date":"2026-03-23T16:00:00.000Z","cp":5278.8588,"r_cp":11352.26},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000930914,"cp":5309.6205,"r_cp":11418.41},{"stockId":1000000930914,"date":"2026-03-25T16:00:00.000Z","cp":5273.1082,"r_cp":11339.89},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000930914,"cp":5304.3077,"r_cp":11406.98},{"stockId":1000000930914,"date":"2026-03-29T16:00:00.000Z","cp":5298.3501,"r_cp":11394.17},{"stockId":1000000930914,"date":"2026-03-30T16:00:00.000Z","cp":5233.56,"r_cp":11254.85},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000930914,"cp":5296.23,"r_cp":11389.61},{"stockId":1000000930914,"date":"2026-04-01T16:00:00.000Z","cp":5314.6,"r_cp":11429.12}]}