window.pageData = {"index":{"_id":1000000931494,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931494","csiCode":"931494","tickerId":931494,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"消费电子","lastUpdated":"2024-12-25T07:39:12.315Z","followedNum":217,"basicDate":"2012-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证消费电子主题指数选取50只业务涉及元器件生产、整机品牌设计及生产等消费电子相关的上市公司证券作为指数样本，以反映消费电子主题上市公司证券的整体表现。","fullName":"中证消费电子主题指数","launchDate":"2020-06-11T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpot":null,"series":"thematic","totalReturnIndexId":1000000921494,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931494factsheet.pdf","memoNum":12,"indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180544-931494_Index_Methodology_cn.pdf","constituentsMarkets":["a"],"pinyin":"xfdz","hotSpots":[null]},"startDate":"2024-04-19T23:01:40.601Z","endDate":"2026-04-19T23:01:40.601Z","stock":{"_id":3000000014907,"fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014907","tickerId":14907,"shortName":"国泰中证消费电子主题ETF发起联接C","currency":"CNY","exchange":"jj","etfFundFlag":1,"feederFundFlag":1,"inceptionDate":"2022-02-15T16:00:00.000Z","indexFundFlag":1,"name":"国泰中证消费电子主题交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050010000,"followedNum":3,"status":"normal","setUpDate":"2022-02-15T16:00:00.000Z","setUpAssetScale":2100,"setUpShares":2100,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtzzxfdzztjyxkfszszqtzjjfqsljjj","indexId":1000000931494,"delistedDate":"2025-02-16T16:00:00.000Z","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931494","tickerId":931494,"name":"消费电子","rebalancingFrequency":"semi-annually"},"targetFunds":[{"shortName":"国泰中证消费电子主题ETF","stockType":"fund","stockCode":"561310","exchange":"sh","tickerId":561310}],"hotMetrics":{"fpr":{"stockId":3000000014907,"type":"fpr","f_p_r_fys_ssc":4300,"f_p_r_fys_ssrp":0.14701093277506397,"f_p_r_m1_ssc":4615,"f_p_r_m1_ssrp":0.10251408755960122,"f_p_r_m3_ssc":4410,"f_p_r_m3_ssrp":0.04059877523247902,"f_p_r_m6_ssc":4044,"f_p_r_m6_ssrp":0.0007420232500618352,"f_p_r_y1_ssc":3632,"f_p_r_y1_ssrp":0.016248967226659323,"f_p_r_y2_ssc":2983,"f_p_r_y2_ssrp":0.05331991951710262,"f_p_r_y3_ssc":2499,"f_p_r_y3_ssrp":0.5596477181745396,"f_cagr_p_r_fs_ssc":4710,"f_cagr_p_r_fs_ssrp":0.615629645359949},"fp":{"stockId":3000000014907,"type":"fp","f_p_r_fys":0.07424242424242422,"f_p_r_m1":0.07645591584426836,"f_p_r_m3":0.08091037787215494,"f_p_r_m6":0.3896122077558448,"f_cagr_p_r_fs":-0.0024705652202294814,"f_p_r_y1":0.5226261696579242,"f_p_r_d1":0.008329947175944818,"f_cagr_p_r_fs_sic":15,"f_cagr_p_r_fs_sirp":0.6428571428571429,"f_p_r_fys_sic":15,"f_p_r_fys_sirp":1,"f_p_r_m1_sic":15,"f_p_r_m1_sirp":0.07142857142857142,"f_p_r_m3_sic":15,"f_p_r_m3_sirp":1,"f_p_r_m6_sic":15,"f_p_r_m6_sirp":1,"f_p_r_y1_sic":15,"f_p_r_y1_sirp":0.07142857142857142,"f_p_r_y2":0.268822702288126,"f_p_r_y2_sic":13,"f_p_r_y2_sirp":0.8333333333333334,"f_p_r_y3":-0.007400000000000628,"f_p_r_y3_sic":7,"f_p_r_y3_sirp":1,"last_data_date":"2025-02-16T16:00:00.000Z"},"f_nlacan":{"stockId":3000000014907,"type":"f_nlacan","f_nv_d":"2025-02-16T16:00:00.000Z","f_nv":0.9926},"f_as":{"stockId":3000000014907,"type":"f_as","f_tas":20638431.66,"f_tas_d":"2024-12-30T16:00:00.000Z"}},"masterSlaveFunds":[]},"influencesList":[],"fundNetValueList":[{"date":"2024-04-21T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.6673},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.6636},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.6745},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.6757},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.6943},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7112},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7052},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7204},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7187},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7068},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7179},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7107},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7109},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.712},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7056},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7098},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7158},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7153},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7135},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7195},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7085},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.6914},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7044},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.6955},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.6968},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.709},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7059},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7155},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7177},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7187},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7216},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7138},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7229},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7278},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7308},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7402},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7616},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7668},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7639},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7565},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7591},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7465},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7308},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7481},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7453},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7548},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7547},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7514},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7416},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7448},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7402},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7381},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7397},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7711},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7764},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.789},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7834},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7776},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8046},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7876},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7807},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7879},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7849},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7576},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7478},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7361},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7454},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7394},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7361},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7571},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7542},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7355},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7008},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7079},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7036},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7063},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7111},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7089},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7161},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7109},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7126},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7143},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7144},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7086},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7133},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7061},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7065},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7051},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.6895},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.6896},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.6983},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7234},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7044},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7089},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7018},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.687},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.6832},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.6875},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.6837},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.6776},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.6751},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.6659},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.6714},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.674},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.6722},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7029},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7207},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.7651},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8481},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9368},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9014},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8819},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8366},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8664},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8498},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8308},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8307},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8958},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9164},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9152},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9073},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9004},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.909},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9105},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9119},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.909},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9194},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8927},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9051},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9378},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9361},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9505},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9458},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9826},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9718},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9728},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9408},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9183},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8941},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9146},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9145},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9129},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8796},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8661},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8611},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8907},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.883},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8965},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9101},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9021},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8958},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8965},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9104},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9023},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9093},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9153},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.918},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9033},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8941},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8937},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9092},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9323},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9482},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9287},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9417},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9355},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9574},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9464},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9559},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.924},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8926},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8756},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8711},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9047},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8976},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9034},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8951},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.8887},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9245},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9145},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9052},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9221},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9325},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9464},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9495},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9342},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9507},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9249},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9378},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9662},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9761},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9832},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9788},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":1.0059},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9822},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9844},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014907,"lxr_nv_fc":0.9926}],"priceMetricsList":[{"date":"2024-04-21T16:00:00.000Z","stockId":1000000931494,"cp":2472.26,"r_cp":2637.54},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000931494,"cp":2457.5,"r_cp":2621.79},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000931494,"cp":2501.11,"r_cp":2668.32},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000931494,"cp":2505.98,"r_cp":2673.51},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000931494,"cp":2580.12,"r_cp":2752.61},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000931494,"cp":2648.27,"r_cp":2825.32},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000931494,"cp":2624,"r_cp":2799.43},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000931494,"cp":2684.78,"r_cp":2864.27},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000931494,"cp":2677.85,"r_cp":2856.87},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000931494,"cp":2629.14,"r_cp":2804.91},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000931494,"cp":2674.1,"r_cp":2852.87},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000931494,"cp":2645.25,"r_cp":2822.09},{"stockId":1000000931494,"date":"2024-05-12T16:00:00.000Z","cp":2646.75,"r_cp":2823.7},{"stockId":1000000931494,"date":"2024-05-13T16:00:00.000Z","cp":2650.88,"r_cp":2828.1},{"stockId":1000000931494,"date":"2024-05-14T16:00:00.000Z","cp":2625.16,"r_cp":2800.67},{"stockId":1000000931494,"date":"2024-05-15T16:00:00.000Z","cp":2641.06,"r_cp":2818.2},{"stockId":1000000931494,"date":"2024-05-16T16:00:00.000Z","cp":2664.88,"r_cp":2843.62},{"stockId":1000000931494,"date":"2024-05-19T16:00:00.000Z","cp":2663.27,"r_cp":2841.9},{"stockId":1000000931494,"date":"2024-05-20T16:00:00.000Z","cp":2655.65,"r_cp":2834.88},{"stockId":1000000931494,"date":"2024-05-21T16:00:00.000Z","cp":2679.46,"r_cp":2860.3},{"stockId":1000000931494,"date":"2024-05-22T16:00:00.000Z","cp":2634.79,"r_cp":2812.94},{"stockId":1000000931494,"date":"2024-05-23T16:00:00.000Z","cp":2564.77,"r_cp":2740.19},{"stockId":1000000931494,"date":"2024-05-26T16:00:00.000Z","cp":2616.02,"r_cp":2794.96},{"stockId":1000000931494,"date":"2024-05-27T16:00:00.000Z","cp":2580.9,"r_cp":2757.57},{"stockId":1000000931494,"date":"2024-05-28T16:00:00.000Z","cp":2585.98,"r_cp":2763},{"stockId":1000000931494,"date":"2024-05-29T16:00:00.000Z","cp":2633.68,"r_cp":2814.75},{"stockId":1000000931494,"date":"2024-05-30T16:00:00.000Z","cp":2621.14,"r_cp":2802.11},{"stockId":1000000931494,"date":"2024-06-02T16:00:00.000Z","cp":2659.39,"r_cp":2843},{"stockId":1000000931494,"date":"2024-06-03T16:00:00.000Z","cp":2668.12,"r_cp":2852.34},{"stockId":1000000931494,"date":"2024-06-04T16:00:00.000Z","cp":2672.45,"r_cp":2857.3},{"stockId":1000000931494,"date":"2024-06-05T16:00:00.000Z","cp":2683.41,"r_cp":2869.82},{"stockId":1000000931494,"date":"2024-06-06T16:00:00.000Z","cp":2649.88,"r_cp":2836.39},{"stockId":1000000931494,"date":"2024-06-10T16:00:00.000Z","cp":2686.15,"r_cp":2875.21},{"stockId":1000000931494,"date":"2024-06-11T16:00:00.000Z","cp":2704.98,"r_cp":2895.64},{"stockId":1000000931494,"date":"2024-06-12T16:00:00.000Z","cp":2715.85,"r_cp":2907.92},{"stockId":1000000931494,"date":"2024-06-13T16:00:00.000Z","cp":2753.71,"r_cp":2948.67},{"stockId":1000000931494,"date":"2024-06-16T16:00:00.000Z","cp":2840.32,"r_cp":3041.41},{"stockId":1000000931494,"date":"2024-06-17T16:00:00.000Z","cp":2862.36,"r_cp":3065.02},{"stockId":1000000931494,"date":"2024-06-18T16:00:00.000Z","cp":2847.46,"r_cp":3051.09},{"stockId":1000000931494,"date":"2024-06-19T16:00:00.000Z","cp":2817.58,"r_cp":3019.16},{"stockId":1000000931494,"date":"2024-06-20T16:00:00.000Z","cp":2827.86,"r_cp":3030.17},{"stockId":1000000931494,"date":"2024-06-23T16:00:00.000Z","cp":2775.84,"r_cp":2975.22},{"stockId":1000000931494,"date":"2024-06-24T16:00:00.000Z","cp":2698.2,"r_cp":2892.02},{"stockId":1000000931494,"date":"2024-06-25T16:00:00.000Z","cp":2765.82,"r_cp":2965.6},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931494,"cp":2756.72,"r_cp":2956.31},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931494,"cp":2795.7,"r_cp":2998.11},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931494,"cp":2781.54,"r_cp":2982.92},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931494,"cp":2740.01,"r_cp":2938.39},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931494,"cp":2752.5,"r_cp":2951.79},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931494,"cp":2734.68,"r_cp":2932.67},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931494,"cp":2726.31,"r_cp":2923.69},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931494,"cp":2733.27,"r_cp":2931.16},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931494,"cp":2856.97,"r_cp":3064.52},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931494,"cp":2878.89,"r_cp":3088.04},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931494,"cp":2928.12,"r_cp":3143.53},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931494,"cp":2905.32,"r_cp":3119.06},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931494,"cp":2882.16,"r_cp":3094.2},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931494,"cp":2992.13,"r_cp":3212.26},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931494,"cp":2922.22,"r_cp":3137.2},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931494,"cp":2893.16,"r_cp":3106.01},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931494,"cp":2922.85,"r_cp":3137.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931494,"cp":2911.76,"r_cp":3125.97},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931494,"cp":2803.1,"r_cp":3009.32},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931494,"cp":2764.9,"r_cp":2968.31},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931494,"cp":2727.49,"r_cp":2928.14},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931494,"cp":2765.47,"r_cp":2968.92},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931494,"cp":2740.66,"r_cp":2942.6},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931494,"cp":2726.71,"r_cp":2927.63},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931494,"cp":2813.57,"r_cp":3021.02},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931494,"cp":2801.75,"r_cp":3008.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931494,"cp":2726.03,"r_cp":2927.02},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931494,"cp":2589.1,"r_cp":2780.17},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931494,"cp":2615.89,"r_cp":2808.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931494,"cp":2597.62,"r_cp":2789.32},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931494,"cp":2608.11,"r_cp":2800.58},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931494,"cp":2627.58,"r_cp":2821.49},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931494,"cp":2618.99,"r_cp":2812.27},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931494,"cp":2647.11,"r_cp":2842.67},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931494,"cp":2627.05,"r_cp":2821.13},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931494,"cp":2629.86,"r_cp":2828.27},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931494,"cp":2633.79,"r_cp":2832.49},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931494,"cp":2634.92,"r_cp":2833.71},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931494,"cp":2611.99,"r_cp":2809.05},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931494,"cp":2629.24,"r_cp":2827.6},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931494,"cp":2600.47,"r_cp":2796.66},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931494,"cp":2601.43,"r_cp":2797.91},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931494,"cp":2595.98,"r_cp":2792.05},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931494,"cp":2533.08,"r_cp":2724.4},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931494,"cp":2533.53,"r_cp":2724.88},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931494,"cp":2568.06,"r_cp":2762.02},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931494,"cp":2669.2,"r_cp":2870.79},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931494,"cp":2585.62,"r_cp":2780.91},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931494,"cp":2606.2,"r_cp":2803.04},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931494,"cp":2576.13,"r_cp":2770.7},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931494,"cp":2568.1,"r_cp":2762.06},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931494,"cp":2515.69,"r_cp":2705.69},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931494,"cp":2500.56,"r_cp":2689.41},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931494,"cp":2517.9,"r_cp":2708.07},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931494,"cp":2502.76,"r_cp":2692.01},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931494,"cp":2478.76,"r_cp":2666.19},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931494,"cp":2469.42,"r_cp":2656.15},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931494,"cp":2433.14,"r_cp":2617.13},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931494,"cp":2454.61,"r_cp":2640.22},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931494,"cp":2464.48,"r_cp":2650.84},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931494,"cp":2457.57,"r_cp":2643.41},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931494,"cp":2567.55,"r_cp":2761.7},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931494,"cp":2580.68,"r_cp":2775.82},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931494,"cp":2651.19,"r_cp":2851.66},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931494,"cp":2827.53,"r_cp":3041.33},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931494,"cp":3168.39,"r_cp":3407.97},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931494,"cp":3540.77,"r_cp":3808.51},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931494,"cp":3394.32,"r_cp":3650.98},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931494,"cp":3320.13,"r_cp":3571.19},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931494,"cp":3142.9,"r_cp":3380.56},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931494,"cp":3258.72,"r_cp":3505.13},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931494,"cp":3189.27,"r_cp":3430.43},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931494,"cp":3115.47,"r_cp":3351.05},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931494,"cp":3115.34,"r_cp":3350.91},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931494,"cp":3378.25,"r_cp":3633.71},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931494,"cp":3469.47,"r_cp":3731.82},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931494,"cp":3466.44,"r_cp":3728.56},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931494,"cp":3432.3,"r_cp":3691.84},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931494,"cp":3403.55,"r_cp":3660.92},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931494,"cp":3439.61,"r_cp":3700.01},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931494,"cp":3445.25,"r_cp":3706.07},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931494,"cp":3451.69,"r_cp":3713.01},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931494,"cp":3439.97,"r_cp":3700.4},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931494,"cp":3482.41,"r_cp":3746.04},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931494,"cp":3364.88,"r_cp":3619.63},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931494,"cp":3419.99,"r_cp":3678.9},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931494,"cp":3565.67,"r_cp":3835.61},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931494,"cp":3559.27,"r_cp":3828.72},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931494,"cp":3619.05,"r_cp":3893.03},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931494,"cp":3600.77,"r_cp":3873.37},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931494,"cp":3751.51,"r_cp":4035.52},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931494,"cp":3704.9,"r_cp":3985.38},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931494,"cp":3708.89,"r_cp":3989.67},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931494,"cp":3576.42,"r_cp":3847.18},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931494,"cp":3484.73,"r_cp":3748.54},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931494,"cp":3387.27,"r_cp":3643.7},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931494,"cp":3469.94,"r_cp":3732.63},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931494,"cp":3469.57,"r_cp":3732.24},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931494,"cp":3461.48,"r_cp":3724.74},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931494,"cp":3323.77,"r_cp":3576.56},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931494,"cp":3269.03,"r_cp":3517.66},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931494,"cp":3248.86,"r_cp":3495.95},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931494,"cp":3369.29,"r_cp":3625.55},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931494,"cp":3334.89,"r_cp":3588.94},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931494,"cp":3394.39,"r_cp":3652.98},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931494,"cp":3452.4424,"r_cp":3715.46},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931494,"cp":3418.63,"r_cp":3679.06},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931494,"cp":3389.67,"r_cp":3647.9},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931494,"cp":3392.55,"r_cp":3651},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931494,"cp":3449.71,"r_cp":3712.52},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931494,"cp":3416.96,"r_cp":3677.27},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931494,"cp":3445.95,"r_cp":3708.47},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931494,"cp":3470.25,"r_cp":3734.62},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931494,"cp":3481.3352,"r_cp":3746.55},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931494,"cp":3421.5879,"r_cp":3682.25},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931494,"cp":3384.5092,"r_cp":3642.35},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931494,"cp":3383.1065,"r_cp":3640.84},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931494,"cp":3445.5254,"r_cp":3708.32},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931494,"cp":3538.35,"r_cp":3808.22},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931494,"cp":3600.98,"r_cp":3875.63},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931494,"cp":3523.83,"r_cp":3792.6},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931494,"cp":3576.75,"r_cp":3849.55},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931494,"cp":3551.02,"r_cp":3821.86},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931494,"cp":3639.88,"r_cp":3917.5},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931494,"cp":3595.72,"r_cp":3869.96},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931494,"cp":3632.18,"r_cp":3909.21},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931494,"cp":3502.61,"r_cp":3769.76},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931494,"cp":3368.44,"r_cp":3625.35},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931494,"cp":3296.93,"r_cp":3548.39},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931494,"cp":3278.46,"r_cp":3528.51},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931494,"cp":3416.84,"r_cp":3677.44},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931494,"cp":3386.69,"r_cp":3644.99},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931494,"cp":3411.32,"r_cp":3671.5},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931494,"cp":3374.31,"r_cp":3631.67},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931494,"cp":3349.38,"r_cp":3604.83},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931494,"cp":3494.16,"r_cp":3760.66},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931494,"cp":3449.43,"r_cp":3712.52},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931494,"cp":3413.31,"r_cp":3673.65},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931494,"cp":3482.28,"r_cp":3747.87},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931494,"cp":3524.62,"r_cp":3793.45},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931494,"cp":3580.41,"r_cp":3853.49},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931494,"cp":3589.7,"r_cp":3863.49},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931494,"cp":3526.82,"r_cp":3795.81},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931494,"cp":3594.6,"r_cp":3868.76},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931494,"cp":3489.96,"r_cp":3756.14},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931494,"cp":3543.55,"r_cp":3813.82},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931494,"cp":3657.51,"r_cp":3936.47},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931494,"cp":3698.15,"r_cp":3980.21},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931494,"cp":3724.77,"r_cp":4008.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931494,"cp":3709.21,"r_cp":3992.11},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931494,"cp":3816.29,"r_cp":4107.36},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931494,"cp":3724.86,"r_cp":4008.95},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931494,"cp":3737.89,"r_cp":4022.98},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931494,"cp":3772.25,"r_cp":4059.96},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931494,"cp":3698.57,"r_cp":3980.66},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931494,"cp":3802.01,"r_cp":4092},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931494,"cp":3811.87,"r_cp":4102.6},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931494,"cp":3957.16,"r_cp":4258.98},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931494,"cp":3966.96,"r_cp":4269.52},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931494,"cp":3955.98,"r_cp":4257.71},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931494,"cp":3971.21,"r_cp":4274.1},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931494,"cp":3936.72,"r_cp":4236.98},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931494,"cp":3763.09,"r_cp":4050.1},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931494,"cp":3734.7,"r_cp":4019.55},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931494,"cp":3782.64,"r_cp":4071.15},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931494,"cp":3808.94,"r_cp":4099.45},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931494,"cp":3870.22,"r_cp":4165.41},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931494,"cp":3818.03,"r_cp":4109.23},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931494,"cp":3815.18,"r_cp":4106.17},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931494,"cp":3801.81,"r_cp":4091.78},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931494,"cp":3786.18,"r_cp":4074.96},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931494,"cp":3692.41,"r_cp":3974.04},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931494,"cp":3774,"r_cp":4061.84},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931494,"cp":3763.98,"r_cp":4051.06},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931494,"cp":3798.46,"r_cp":4088.17},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931494,"cp":3742.27,"r_cp":4027.69},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931494,"cp":3711.7,"r_cp":3994.79},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931494,"cp":3635.6,"r_cp":3912.89},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931494,"cp":3649.74,"r_cp":3928.11},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931494,"cp":3592.49,"r_cp":3866.49},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931494,"cp":3593.18,"r_cp":3867.24},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931494,"cp":3610.6,"r_cp":3885.98},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931494,"cp":3583.96,"r_cp":3857.31},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931494,"cp":3556.91,"r_cp":3829.03},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931494,"cp":3541.71,"r_cp":3812.66},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931494,"cp":3540.53,"r_cp":3811.4},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931494,"cp":3421.69,"r_cp":3683.46},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931494,"cp":3065.02,"r_cp":3299.51},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931494,"cp":2987.89,"r_cp":3216.48},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931494,"cp":3068.8,"r_cp":3303.58},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931494,"cp":3160.15,"r_cp":3401.92},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931494,"cp":3266.48,"r_cp":3516.39},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931494,"cp":3278.2,"r_cp":3529},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931494,"cp":3230.55,"r_cp":3477.7},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931494,"cp":3209.38,"r_cp":3454.92},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931494,"cp":3216.61,"r_cp":3462.7},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931494,"cp":3226.17,"r_cp":3472.98},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931494,"cp":3275.32,"r_cp":3525.89},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931494,"cp":3242.38,"r_cp":3490.44},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931494,"cp":3280.13,"r_cp":3531.08},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931494,"cp":3238.05,"r_cp":3485.78},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931494,"cp":3264.05,"r_cp":3513.76},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931494,"cp":3249.97,"r_cp":3498.61},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931494,"cp":3264.89,"r_cp":3514.68},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931494,"cp":3303.01,"r_cp":3555.7},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931494,"cp":3375.75,"r_cp":3634.36},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931494,"cp":3364.59,"r_cp":3622.44},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931494,"cp":3385.64,"r_cp":3645.1},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931494,"cp":3325.02,"r_cp":3579.84},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931494,"cp":3397.46,"r_cp":3657.83},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931494,"cp":3380.6705,"r_cp":3639.76},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931494,"cp":3394.7281,"r_cp":3654.89},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931494,"cp":3324.5825,"r_cp":3579.37},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931494,"cp":3322.0475,"r_cp":3576.64},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931494,"cp":3314.6821,"r_cp":3569.79},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931494,"cp":3338.6743,"r_cp":3596.27},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931494,"cp":3314.2097,"r_cp":3569.92},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931494,"cp":3303.4737,"r_cp":3558.36},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931494,"cp":3255.35,"r_cp":3507.79},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931494,"cp":3257.54,"r_cp":3510.15},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931494,"cp":3205.75,"r_cp":3454.51},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931494,"cp":3196.63,"r_cp":3444.78},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931494,"cp":3263.04,"r_cp":3516.52},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931494,"cp":3199.54,"r_cp":3450.33},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931494,"cp":3200.3,"r_cp":3451.16},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931494,"cp":3255.37,"r_cp":3511.52},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931494,"cp":3333.02,"r_cp":3597.18},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931494,"cp":3319.37,"r_cp":3582.71},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931494,"cp":3334.65,"r_cp":3599.21},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931494,"cp":3276.12,"r_cp":3536.07},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931494,"cp":3293.79,"r_cp":3556},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931494,"cp":3289.26,"r_cp":3551.11},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931494,"cp":3254.08,"r_cp":3513.13},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931494,"cp":3278.53,"r_cp":3539.52},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931494,"cp":3275.02,"r_cp":3535.81},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931494,"cp":3311.82,"r_cp":3578.13},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931494,"cp":3289.99,"r_cp":3554.54},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931494,"cp":3263.16,"r_cp":3526.47},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931494,"cp":3280.33,"r_cp":3545.02},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931494,"cp":3342.81,"r_cp":3612.61},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931494,"cp":3393.15,"r_cp":3671.09},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931494,"cp":3359.25,"r_cp":3634.65},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931494,"cp":3390.08,"r_cp":3668},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931494,"cp":3434.93,"r_cp":3716.61},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931494,"cp":3425.93,"r_cp":3706.87},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931494,"cp":3355.82,"r_cp":3631.18},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931494,"cp":3434.99,"r_cp":3717.25},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931494,"cp":3407.16,"r_cp":3687.16},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931494,"cp":3372.04,"r_cp":3649.14},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931494,"cp":3449.31,"r_cp":3732.76},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931494,"cp":3432.36,"r_cp":3714.43},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931494,"cp":3429.54,"r_cp":3711.38},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931494,"cp":3454.69,"r_cp":3738.67},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931494,"cp":3459.64,"r_cp":3745.77},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931494,"cp":3498.16,"r_cp":3787.48},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931494,"cp":3495.82,"r_cp":3784.94},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931494,"cp":3589.07,"r_cp":3885.9},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931494,"cp":3570.33,"r_cp":3865.62},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931494,"cp":3591.92,"r_cp":3888.99},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931494,"cp":3590.73,"r_cp":3887.7},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931494,"cp":3578.42,"r_cp":3874.37},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931494,"cp":3627.46,"r_cp":3927.47},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931494,"cp":3680.07,"r_cp":3984.44},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931494,"cp":3704.28,"r_cp":4010.64},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931494,"cp":3757.97,"r_cp":4068.77},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931494,"cp":3735.83,"r_cp":4044.8},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931494,"cp":3714.21,"r_cp":4025.73},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931494,"cp":3662.46,"r_cp":3970.19},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931494,"cp":3680.9,"r_cp":3990.18},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931494,"cp":3707.84,"r_cp":4019.38},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931494,"cp":3733.32,"r_cp":4047},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931494,"cp":3748.21,"r_cp":4063.15},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931494,"cp":3707.33,"r_cp":4018.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931494,"cp":3773.33,"r_cp":4090.38},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931494,"cp":3860.74,"r_cp":4185.13},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931494,"cp":3939.91,"r_cp":4270.95},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931494,"cp":3927.46,"r_cp":4257.46},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931494,"cp":3987.01,"r_cp":4322.01},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931494,"cp":4074.83,"r_cp":4417.21},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931494,"cp":4079.93,"r_cp":4422.73},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931494,"cp":4193.9,"r_cp":4546.28},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931494,"cp":4181.96,"r_cp":4533.33},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931494,"cp":4418.62,"r_cp":4789.89},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931494,"cp":4532.29,"r_cp":4913.11},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931494,"cp":4547.12,"r_cp":4929.18},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931494,"cp":4567.19,"r_cp":4950.93},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931494,"cp":4842.66,"r_cp":5249.55},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931494,"cp":4866.45,"r_cp":5275.34},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931494,"cp":4905.78,"r_cp":5317.98},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931494,"cp":4747.98,"r_cp":5146.92},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931494,"cp":4692.05,"r_cp":5086.28},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931494,"cp":4489.48,"r_cp":4866.7},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931494,"cp":4687.25,"r_cp":5081.09},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931494,"cp":4682.45,"r_cp":5075.88},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931494,"cp":4541.2,"r_cp":4922.76},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931494,"cp":4626.13,"r_cp":5015.33},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931494,"cp":4903.01,"r_cp":5316.17},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931494,"cp":4983.94,"r_cp":5403.92},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931494,"cp":4989.92,"r_cp":5410.41},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931494,"cp":5017.77,"r_cp":5440.6},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931494,"cp":5086.22,"r_cp":5515.34},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931494,"cp":5134.61,"r_cp":5567.81},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931494,"cp":5116.74,"r_cp":5548.43},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931494,"cp":5358.82,"r_cp":5810.93},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931494,"cp":5359.35,"r_cp":5811.5},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931494,"cp":5485.14,"r_cp":5947.91},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931494,"cp":5522.18,"r_cp":5988.91},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931494,"cp":5323.35,"r_cp":5773.35},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931494,"cp":5435.98,"r_cp":5895.5},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931494,"cp":5520.94,"r_cp":5987.64},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931494,"cp":5638.41,"r_cp":6115.04},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931494,"cp":5333.98,"r_cp":5784.88},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931494,"cp":5285.31,"r_cp":5732.1},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931494,"cp":5041.4,"r_cp":5467.57},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931494,"cp":5185.61,"r_cp":5623.97},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931494,"cp":5178.93,"r_cp":5616.72},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931494,"cp":4936.36,"r_cp":5353.65},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931494,"cp":5013.59,"r_cp":5437.4},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931494,"cp":5237.51,"r_cp":5680.25},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931494,"cp":5197.49,"r_cp":5637.23},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931494,"cp":5154.7,"r_cp":5590.83},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931494,"cp":5386.93,"r_cp":5842.86},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931494,"cp":5543.71,"r_cp":6012.92},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931494,"cp":5527.85,"r_cp":5996.05},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931494,"cp":5642.27,"r_cp":6120.17},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931494,"cp":5509.76,"r_cp":5976.5},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931494,"cp":5317.77,"r_cp":5768.25},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931494,"cp":5310.17,"r_cp":5760.01},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931494,"cp":5207.07,"r_cp":5648.27},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931494,"cp":5210.9,"r_cp":5652.42},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931494,"cp":5362.25,"r_cp":5816.59},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931494,"cp":5250.19,"r_cp":5695.04},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931494,"cp":5171.97,"r_cp":5610.19},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931494,"cp":5058.58,"r_cp":5487.2},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931494,"cp":5041.61,"r_cp":5469.41},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931494,"cp":5105.89,"r_cp":5539.14},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931494,"cp":4923.91,"r_cp":5341.73},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931494,"cp":4921.26,"r_cp":5338.85},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931494,"cp":4906.4,"r_cp":5322.73},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931494,"cp":4876.29,"r_cp":5290.07},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931494,"cp":4839.04,"r_cp":5249.65},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931494,"cp":4626.33,"r_cp":5018.9},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931494,"cp":4603.52,"r_cp":4994.74},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931494,"cp":4707.98,"r_cp":5108.07},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931494,"cp":4804.77,"r_cp":5213.08},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931494,"cp":4816.32,"r_cp":5225.62},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931494,"cp":4870.65,"r_cp":5284.56},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931494,"cp":4956.73,"r_cp":5377.96},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931494,"cp":4929.9989,"r_cp":5348.95},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931494,"cp":4883.4948,"r_cp":5298.5},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931494,"cp":4914.74,"r_cp":5332.39},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931494,"cp":4928.28,"r_cp":5347.09},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931494,"cp":5051.11,"r_cp":5480.36},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931494,"cp":5089.55,"r_cp":5522.06},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931494,"cp":5058.16,"r_cp":5488.01},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931494,"cp":4961.04,"r_cp":5382.63},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931494,"cp":5021.19,"r_cp":5447.9},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931494,"cp":4871.3,"r_cp":5285.26},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931494,"cp":4801.29,"r_cp":5209.31},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931494,"cp":4934.73,"r_cp":5354.08},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931494,"cp":4838.17,"r_cp":5249.32},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931494,"cp":4835.07,"r_cp":5245.95},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931494,"cp":4967.43,"r_cp":5389.57},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931494,"cp":4997,"r_cp":5421.65},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931494,"cp":5124.53,"r_cp":5560.02},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931494,"cp":5136.46,"r_cp":5572.96},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931494,"cp":5103.23,"r_cp":5536.9},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931494,"cp":5120.85,"r_cp":5556.03},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931494,"cp":5165.2,"r_cp":5604.14},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931494,"cp":5086.35,"r_cp":5518.59},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931494,"cp":5258.43,"r_cp":5705.29},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931494,"cp":5334.51,"r_cp":5787.85},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931494,"cp":5331.48,"r_cp":5784.56},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931494,"cp":5316.82,"r_cp":5768.64},{"stockId":1000000931494,"date":"2026-01-08T16:00:00.000Z","cp":5371.02,"r_cp":5827.46},{"stockId":1000000931494,"date":"2026-01-11T16:00:00.000Z","cp":5436.04,"r_cp":5898},{"stockId":1000000931494,"date":"2026-01-12T16:00:00.000Z","cp":5258.42,"r_cp":5705.28},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000931494,"cp":5290.74,"r_cp":5740.35},{"stockId":1000000931494,"date":"2026-01-14T16:00:00.000Z","cp":5366.73,"r_cp":5822.8},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931494,"cp":5491.64,"r_cp":5960.55},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000931494,"cp":5453.11,"r_cp":5918.74},{"stockId":1000000931494,"date":"2026-01-19T16:00:00.000Z","cp":5373.73,"r_cp":5832.58},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931494,"cp":5513.77,"r_cp":5984.58},{"stockId":1000000931494,"date":"2026-01-21T16:00:00.000Z","cp":5527.27,"r_cp":5999.23},{"stockId":1000000931494,"date":"2026-01-22T16:00:00.000Z","cp":5521.79,"r_cp":5993.28},{"stockId":1000000931494,"date":"2026-01-25T16:00:00.000Z","cp":5402.4,"r_cp":5863.7},{"stockId":1000000931494,"date":"2026-01-26T16:00:00.000Z","cp":5494.38,"r_cp":5963.53},{"stockId":1000000931494,"date":"2026-01-27T16:00:00.000Z","cp":5517.7,"r_cp":5988.84},{"stockId":1000000931494,"date":"2026-01-28T16:00:00.000Z","cp":5322.12,"r_cp":5776.56},{"stockId":1000000931494,"date":"2026-01-29T16:00:00.000Z","cp":5375.16,"r_cp":5834.13},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000931494,"cp":5187.41,"r_cp":5630.35},{"stockId":1000000931494,"date":"2026-02-02T16:00:00.000Z","cp":5259.07,"r_cp":5708.13},{"stockId":1000000931494,"date":"2026-02-03T16:00:00.000Z","cp":5148.14,"r_cp":5587.72},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000931494,"cp":5076.2,"r_cp":5509.64},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000931494,"cp":5048.48,"r_cp":5479.56},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000931494,"cp":5197.67,"r_cp":5641.48},{"stockId":1000000931494,"date":"2026-02-09T16:00:00.000Z","cp":5219.11,"r_cp":5664.86},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931494,"cp":5153.9,"r_cp":5594.08},{"stockId":1000000931494,"date":"2026-02-11T16:00:00.000Z","cp":5233.93,"r_cp":5682.33},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931494,"cp":5202.63,"r_cp":5648.35},{"stockId":1000000931494,"date":"2026-02-23T16:00:00.000Z","cp":5294.53,"r_cp":5748.12},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931494,"cp":5330.33,"r_cp":5786.98},{"stockId":1000000931494,"date":"2026-02-25T16:00:00.000Z","cp":5399.61,"r_cp":5862.2},{"stockId":1000000931494,"date":"2026-02-26T16:00:00.000Z","cp":5359.26,"r_cp":5818.4},{"stockId":1000000931494,"date":"2026-03-01T16:00:00.000Z","cp":5302.39,"r_cp":5756.65},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000931494,"cp":5078.78,"r_cp":5513.89},{"stockId":1000000931494,"date":"2026-03-03T16:00:00.000Z","cp":5044.24,"r_cp":5476.39},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000931494,"cp":5125.5,"r_cp":5564.61},{"stockId":1000000931494,"date":"2026-03-05T16:00:00.000Z","cp":5128,"r_cp":5567.32},{"stockId":1000000931494,"date":"2026-03-08T16:00:00.000Z","cp":5030.98,"r_cp":5461.99},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000931494,"cp":5201.94,"r_cp":5647.6},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931494,"cp":5188.93,"r_cp":5633.47},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000931494,"cp":5130.9,"r_cp":5570.47},{"stockId":1000000931494,"date":"2026-03-12T16:00:00.000Z","cp":5090.09,"r_cp":5526.16},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931494,"cp":5162.05,"r_cp":5604.29},{"stockId":1000000931494,"date":"2026-03-16T16:00:00.000Z","cp":5022.74,"r_cp":5453.04},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931494,"cp":5090.11,"r_cp":5526.19},{"stockId":1000000931494,"date":"2026-03-18T16:00:00.000Z","cp":4987.6,"r_cp":5414.89},{"stockId":1000000931494,"date":"2026-03-19T16:00:00.000Z","cp":4928.15,"r_cp":5350.35},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931494,"cp":4688.75,"r_cp":5090.44},{"stockId":1000000931494,"date":"2026-03-23T16:00:00.000Z","cp":4767.47,"r_cp":5175.91},{"stockId":1000000931494,"date":"2026-03-24T16:00:00.000Z","cp":4895.85,"r_cp":5315.28},{"stockId":1000000931494,"date":"2026-03-25T16:00:00.000Z","cp":4785.26,"r_cp":5195.22},{"stockId":1000000931494,"date":"2026-03-26T16:00:00.000Z","cp":4792.63,"r_cp":5203.22},{"stockId":1000000931494,"date":"2026-03-29T16:00:00.000Z","cp":4739.75,"r_cp":5145.81},{"stockId":1000000931494,"date":"2026-03-30T16:00:00.000Z","cp":4644.64,"r_cp":5042.56},{"stockId":1000000931494,"date":"2026-03-31T16:00:00.000Z","cp":4784.44,"r_cp":5195.42},{"stockId":1000000931494,"date":"2026-04-01T16:00:00.000Z","cp":4661.78,"r_cp":5062.23},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931494,"cp":4657.19,"r_cp":5057.24},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931494,"cp":4721.38,"r_cp":5126.95},{"stockId":1000000931494,"date":"2026-04-07T16:00:00.000Z","cp":5009.78,"r_cp":5440.12},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931494,"cp":5053.3,"r_cp":5487.37},{"stockId":1000000931494,"date":"2026-04-09T16:00:00.000Z","cp":5201.55,"r_cp":5648.36},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931494,"cp":5250.15,"r_cp":5701.14},{"stockId":1000000931494,"date":"2026-04-13T16:00:00.000Z","cp":5353.72,"r_cp":5813.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931494,"cp":5299.81,"r_cp":5755.06},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000931494,"cp":5380.27,"r_cp":5842.43},{"stockId":1000000931494,"date":"2026-04-16T16:00:00.000Z","cp":5452.23,"r_cp":5920.57}]}