window.pageData = {"index":{"_id":1000001730597,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H30597","tickerId":1730597,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"新材料","csiCode":"H30597","series":"thematic","launchDate":"2015-02-12T16:00:00.000Z","lastUpdated":"2024-12-25T07:15:58.346Z","followedNum":303,"description":"中证新材料主题指数选取50只业务涉及先进钢铁、有色金属、化工、无机非金属等基础材料以及关键战略材料等新材料领域的上市公司证券作为指数样本，以反映新材料主题上市公司证券的整体表现。","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180056-H30597_Index_Methodology_cn.pdf","basicDate":"2008-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证新材料主题指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001720597,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30597factsheet.pdf","memoNum":13,"constituentsMarkets":["a"],"pinyin":"xcl","hotSpots":[""]},"startDate":"2024-04-13T15:34:45.139Z","endDate":"2026-04-13T15:34:45.139Z","stock":{"_id":3000000014908,"stockCode":"014908","shortName":"国泰中证新材料主题ETF发起联接A","masterFundShortName":"国泰中证新材料主题ETF发起联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":14908,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","inceptionDate":"2022-02-15T16:00:00.000Z","name":"国泰中证新材料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":0,"setUpDate":"2022-02-15T16:00:00.000Z","setUpAssetScale":10000709.16,"setUpShares":10000709.16,"pinyin":"gtzzxclztjyxkfszszqtzjjfqsljjj","indexId":1000001730597,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"delistedDate":"2025-02-16T16:00:00.000Z","index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30597","tickerId":1730597,"name":"新材料","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"targetFunds":[{"shortName":"国泰中证新材料主题ETF","stockType":"fund","stockCode":"159761","exchange":"sz","tickerId":159761}],"hotMetrics":{"fpr":{"stockId":3000000014908,"type":"fpr","f_p_r_fys_ssc":4300,"f_p_r_fys_ssrp":0.4440567573854385,"f_p_r_m1_ssc":4615,"f_p_r_m1_ssrp":0.6757693974859125,"f_p_r_m3_ssc":4410,"f_p_r_m3_ssrp":0.7877069630301655,"f_p_r_m6_ssc":4044,"f_p_r_m6_ssrp":0.013851100667820925,"f_p_r_y1_ssc":3632,"f_p_r_y1_ssrp":0.35968052877995044,"f_p_r_y2_ssc":2983,"f_p_r_y2_ssrp":0.9406438631790744,"f_p_r_y3_ssc":2499,"f_p_r_y3_ssrp":0.9707766212970377,"f_cagr_p_r_fs_ssc":4710,"f_cagr_p_r_fs_ssrp":0.9658101507751115},"fp":{"stockId":3000000014908,"type":"fp","f_p_r_fys":0.01181364392678863,"f_p_r_m1":0.027022462421888216,"f_p_r_m3":-0.05206547155105212,"f_p_r_m6":0.23622687538117515,"f_cagr_p_r_fs":-0.1526630725465694,"f_p_r_y1":0.12903824730783464,"f_p_r_d1":-0.00016441959881619006,"f_cagr_p_r_fs_sic":11,"f_cagr_p_r_fs_sirp":0.3,"f_p_r_fys_sic":11,"f_p_r_fys_sirp":0.7,"f_p_r_m1_sic":11,"f_p_r_m1_sirp":0.7,"f_p_r_m3_sic":11,"f_p_r_m3_sirp":0.9,"f_p_r_m6_sic":11,"f_p_r_m6_sirp":0.7,"f_p_r_y1_sic":11,"f_p_r_y1_sirp":0.2,"f_p_r_y2":-0.2695495495495486,"f_p_r_y2_sic":11,"f_p_r_y2_sirp":0.2,"f_p_r_y3":-0.39189999999999914,"f_p_r_y3_sic":11,"f_p_r_y3_sirp":0.4,"last_data_date":"2025-02-16T16:00:00.000Z"},"f_nlacan":{"stockId":3000000014908,"type":"f_nlacan","f_nv_d":"2025-02-16T16:00:00.000Z","f_nv":0.6081},"f_as":{"stockId":3000000014908,"type":"f_as","f_tas":6557503.187,"f_tas_d":"2024-12-30T16:00:00.000Z"}},"masterSlaveFunds":[]},"influencesList":[],"fundNetValueList":[{"date":"2024-04-14T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5708},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5557},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5682},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5671},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.56},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5603},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5524},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5502},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5506},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.561},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5826},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5743},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5863},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5892},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5805},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5934},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5854},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5796},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5763},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5717},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5719},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5809},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5815},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5765},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5878},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.577},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5707},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5732},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5688},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.574},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5731},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5679},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5677},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5739},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5725},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5656},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5556},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5582},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5562},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5534},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5533},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5568},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5556},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.548},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5401},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5382},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5314},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5245},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5324},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5226},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5185},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5185},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5206},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5141},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5144},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5084},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5084},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4989},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5023},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5033},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.517},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5204},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5165},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.522},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.522},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5254},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5306},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5283},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5121},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5063},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5083},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5161},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5092},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5073},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5225},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5165},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5093},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.501},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5063},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5053},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5055},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5004},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4982},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5002},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4925},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4957},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4919},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4902},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4847},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4847},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4806},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4807},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4848},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4806},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.482},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4893},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4991},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4875},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4957},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4959},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.496},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4891},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4852},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4824},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4888},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4871},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4786},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4791},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4848},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4799},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4787},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.501},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5049},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5238},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5606},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6187},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6767},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6227},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6137},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.585},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5968},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5853},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5768},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5696},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6004},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.61},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6157},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6268},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6155},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6397},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6417},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.633},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6292},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6351},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6267},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6356},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6548},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6546},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6629},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6666},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6893},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6818},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6831},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6629},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6415},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.635},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6518},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6516},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.652},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.63},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.634},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6256},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6385},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6331},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6419},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6451},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6401},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6297},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6298},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6379},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6348},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6362},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6342},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6409},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6256},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6155},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.617},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6181},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6174},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6178},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6119},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.621},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6154},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6136},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6134},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6151},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.601},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5848},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5782},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5797},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5825},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5773},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5794},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5722},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5752},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5911},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5869},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5894},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5921},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5939},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5908},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5857},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5838},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5882},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5862},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5841},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5964},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6066},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6059},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.599},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6077},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6063},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6082},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6081}],"priceMetricsList":[{"date":"2024-04-14T16:00:00.000Z","stockId":1000001730597,"cp":2904.08,"r_cp":3263.46},{"date":"2024-04-15T16:00:00.000Z","stockId":1000001730597,"cp":2819.72,"r_cp":3168.67},{"date":"2024-04-16T16:00:00.000Z","stockId":1000001730597,"cp":2889.05,"r_cp":3246.58},{"date":"2024-04-17T16:00:00.000Z","stockId":1000001730597,"cp":2882.5,"r_cp":3239.21},{"date":"2024-04-18T16:00:00.000Z","stockId":1000001730597,"cp":2843.62,"r_cp":3195.52},{"date":"2024-04-21T16:00:00.000Z","stockId":1000001730597,"cp":2839.45,"r_cp":3197.76},{"date":"2024-04-22T16:00:00.000Z","stockId":1000001730597,"cp":2796.52,"r_cp":3149.41},{"date":"2024-04-23T16:00:00.000Z","stockId":1000001730597,"cp":2784.02,"r_cp":3135.34},{"date":"2024-04-24T16:00:00.000Z","stockId":1000001730597,"cp":2786.77,"r_cp":3138.44},{"date":"2024-04-25T16:00:00.000Z","stockId":1000001730597,"cp":2843.62,"r_cp":3202.46},{"date":"2024-04-28T16:00:00.000Z","stockId":1000001730597,"cp":2961.66,"r_cp":3336.22},{"date":"2024-04-29T16:00:00.000Z","stockId":1000001730597,"cp":2906.89,"r_cp":3284.87},{"date":"2024-05-05T16:00:00.000Z","stockId":1000001730597,"cp":2973.01,"r_cp":3359.59},{"date":"2024-05-06T16:00:00.000Z","stockId":1000001730597,"cp":2990.26,"r_cp":3379.08},{"date":"2024-05-07T16:00:00.000Z","stockId":1000001730597,"cp":2941.33,"r_cp":3323.78},{"date":"2024-05-08T16:00:00.000Z","stockId":1000001730597,"cp":3013.7,"r_cp":3405.57},{"date":"2024-05-09T16:00:00.000Z","stockId":1000001730597,"cp":2967.51,"r_cp":3355.37},{"stockId":1000001730597,"date":"2024-05-12T16:00:00.000Z","cp":2935.48,"r_cp":3319.16},{"stockId":1000001730597,"date":"2024-05-13T16:00:00.000Z","cp":2916.93,"r_cp":3298.81},{"stockId":1000001730597,"date":"2024-05-14T16:00:00.000Z","cp":2891.97,"r_cp":3270.59},{"stockId":1000001730597,"date":"2024-05-15T16:00:00.000Z","cp":2893.36,"r_cp":3272.16},{"stockId":1000001730597,"date":"2024-05-16T16:00:00.000Z","cp":2942.17,"r_cp":3327.36},{"stockId":1000001730597,"date":"2024-05-19T16:00:00.000Z","cp":2945.48,"r_cp":3331.1},{"stockId":1000001730597,"date":"2024-05-20T16:00:00.000Z","cp":2917.57,"r_cp":3299.54},{"stockId":1000001730597,"date":"2024-05-21T16:00:00.000Z","cp":2977.39,"r_cp":3369.94},{"stockId":1000001730597,"date":"2024-05-22T16:00:00.000Z","cp":2918.36,"r_cp":3303.13},{"stockId":1000001730597,"date":"2024-05-23T16:00:00.000Z","cp":2883.7,"r_cp":3264.36},{"stockId":1000001730597,"date":"2024-05-26T16:00:00.000Z","cp":2897.62,"r_cp":3280.12},{"stockId":1000001730597,"date":"2024-05-27T16:00:00.000Z","cp":2873.38,"r_cp":3252.86},{"stockId":1000001730597,"date":"2024-05-28T16:00:00.000Z","cp":2899.47,"r_cp":3284.8},{"stockId":1000001730597,"date":"2024-05-29T16:00:00.000Z","cp":2893.74,"r_cp":3279.64},{"stockId":1000001730597,"date":"2024-05-30T16:00:00.000Z","cp":2862.93,"r_cp":3247.54},{"stockId":1000001730597,"date":"2024-06-02T16:00:00.000Z","cp":2860.47,"r_cp":3246.82},{"stockId":1000001730597,"date":"2024-06-03T16:00:00.000Z","cp":2895.36,"r_cp":3286.42},{"stockId":1000001730597,"date":"2024-06-04T16:00:00.000Z","cp":2884.4,"r_cp":3273.98},{"stockId":1000001730597,"date":"2024-06-05T16:00:00.000Z","cp":2847.11,"r_cp":3232.14},{"stockId":1000001730597,"date":"2024-06-06T16:00:00.000Z","cp":2791.28,"r_cp":3170.05},{"stockId":1000001730597,"date":"2024-06-10T16:00:00.000Z","cp":2805.55,"r_cp":3186.26},{"stockId":1000001730597,"date":"2024-06-11T16:00:00.000Z","cp":2793.41,"r_cp":3172.47},{"stockId":1000001730597,"date":"2024-06-12T16:00:00.000Z","cp":2776.62,"r_cp":3154.56},{"stockId":1000001730597,"date":"2024-06-13T16:00:00.000Z","cp":2776.95,"r_cp":3160.8},{"stockId":1000001730597,"date":"2024-06-16T16:00:00.000Z","cp":2793.97,"r_cp":3183.43},{"stockId":1000001730597,"date":"2024-06-17T16:00:00.000Z","cp":2787.4,"r_cp":3175.95},{"stockId":1000001730597,"date":"2024-06-18T16:00:00.000Z","cp":2745.23,"r_cp":3128.19},{"stockId":1000001730597,"date":"2024-06-19T16:00:00.000Z","cp":2700.75,"r_cp":3077.5},{"stockId":1000001730597,"date":"2024-06-20T16:00:00.000Z","cp":2690.74,"r_cp":3066.36},{"stockId":1000001730597,"date":"2024-06-23T16:00:00.000Z","cp":2653.93,"r_cp":3024.41},{"stockId":1000001730597,"date":"2024-06-24T16:00:00.000Z","cp":2617.21,"r_cp":2982.56},{"stockId":1000001730597,"date":"2024-06-25T16:00:00.000Z","cp":2659.23,"r_cp":3030.45},{"date":"2024-06-26T16:00:00.000Z","stockId":1000001730597,"cp":2606.04,"r_cp":2969.84},{"date":"2024-06-27T16:00:00.000Z","stockId":1000001730597,"cp":2583.87,"r_cp":2945.11},{"date":"2024-06-30T16:00:00.000Z","stockId":1000001730597,"cp":2595.09,"r_cp":2957.9},{"date":"2024-07-01T16:00:00.000Z","stockId":1000001730597,"cp":2559.5,"r_cp":2917.32},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001730597,"cp":2559.62,"r_cp":2918.17},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001730597,"cp":2526.07,"r_cp":2881.48},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001730597,"cp":2526.04,"r_cp":2881.45},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001730597,"cp":2474.76,"r_cp":2822.95},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001730597,"cp":2490.06,"r_cp":2843.37},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001730597,"cp":2495.45,"r_cp":2850.21},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001730597,"cp":2568.21,"r_cp":2933.32},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001730597,"cp":2586.76,"r_cp":2954.5},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001730597,"cp":2563.89,"r_cp":2930.85},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001730597,"cp":2593.79,"r_cp":2965.03},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001730597,"cp":2594.78,"r_cp":2966.16},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001730597,"cp":2612.32,"r_cp":2986.22},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001730597,"cp":2640.22,"r_cp":3018.11},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001730597,"cp":2627.53,"r_cp":3003.59},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001730597,"cp":2540.91,"r_cp":2904.58},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001730597,"cp":2507.78,"r_cp":2868.73},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001730597,"cp":2518.91,"r_cp":2881.47},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001730597,"cp":2560.26,"r_cp":2928.96},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001730597,"cp":2523.31,"r_cp":2886.7},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001730597,"cp":2512.61,"r_cp":2875.23},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001730597,"cp":2594.08,"r_cp":2968.62},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001730597,"cp":2560.93,"r_cp":2930.68},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001730597,"cp":2521.73,"r_cp":2885.82},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001730597,"cp":2476.4,"r_cp":2833.94},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001730597,"cp":2505.28,"r_cp":2866.99},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001730597,"cp":2500.45,"r_cp":2861.47},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001730597,"cp":2501.06,"r_cp":2862.16},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001730597,"cp":2474.17,"r_cp":2831.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001730597,"cp":2462.76,"r_cp":2818.33},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001730597,"cp":2473.65,"r_cp":2830.8},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001730597,"cp":2432.61,"r_cp":2783.83},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001730597,"cp":2449.58,"r_cp":2803.25},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001730597,"cp":2426.21,"r_cp":2776.51},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001730597,"cp":2417.19,"r_cp":2766.76},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001730597,"cp":2387.98,"r_cp":2733.32},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001730597,"cp":2386.65,"r_cp":2731.81},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001730597,"cp":2364.75,"r_cp":2706.74},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001730597,"cp":2365.46,"r_cp":2707.55},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001730597,"cp":2387.1,"r_cp":2732.33},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001730597,"cp":2365.1,"r_cp":2707.14},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001730597,"cp":2371.89,"r_cp":2714.91},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001730597,"cp":2410.97,"r_cp":2759.64},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001730597,"cp":2463.35,"r_cp":2819.6},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001730597,"cp":2399.97,"r_cp":2747.06},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001730597,"cp":2444.92,"r_cp":2798.5},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001730597,"cp":2444.15,"r_cp":2797.62},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001730597,"cp":2443.69,"r_cp":2798.98},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001730597,"cp":2406.46,"r_cp":2756.33},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001730597,"cp":2385.52,"r_cp":2732.35},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001730597,"cp":2370.43,"r_cp":2715.06},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001730597,"cp":2404.3,"r_cp":2753.86},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001730597,"cp":2394.87,"r_cp":2743.06},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001730597,"cp":2350.25,"r_cp":2691.95},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001730597,"cp":2352.9,"r_cp":2694.98},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001730597,"cp":2383.44,"r_cp":2729.96},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001730597,"cp":2357.61,"r_cp":2700.37},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001730597,"cp":2351.08,"r_cp":2692.89},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001730597,"cp":2470.3,"r_cp":2829.46},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001730597,"cp":2490.88,"r_cp":2853.02},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001730597,"cp":2587.15,"r_cp":2966.32},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001730597,"cp":2784.54,"r_cp":3192.89},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001730597,"cp":3087.23,"r_cp":3539.97},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001730597,"cp":3400.71,"r_cp":3899.42},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001730597,"cp":3119.86,"r_cp":3577.38},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001730597,"cp":3070.81,"r_cp":3521.14},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001730597,"cp":2916.15,"r_cp":3343.8},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001730597,"cp":2979.78,"r_cp":3416.76},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001730597,"cp":2917.64,"r_cp":3345.82},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001730597,"cp":2865.7,"r_cp":3286.25},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001730597,"cp":2827.4,"r_cp":3242.34},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001730597,"cp":2994.37,"r_cp":3433.8},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001730597,"cp":3047.12,"r_cp":3494.29},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001730597,"cp":3076.77,"r_cp":3528.3},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001730597,"cp":3137.23,"r_cp":3597.63},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001730597,"cp":3076.41,"r_cp":3527.88},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001730597,"cp":3205.2,"r_cp":3675.58},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001730597,"cp":3216.05,"r_cp":3688.02},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001730597,"cp":3163.39,"r_cp":3627.63},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001730597,"cp":3142.35,"r_cp":3603.5},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001730597,"cp":3175.4,"r_cp":3641.4},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001730597,"cp":3128.12,"r_cp":3587.19},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001730597,"cp":3177.9,"r_cp":3644.27},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001730597,"cp":3286.5,"r_cp":3768.81},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001730597,"cp":3287.79,"r_cp":3770.28},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001730597,"cp":3331.11,"r_cp":3819.96},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001730597,"cp":3351.18,"r_cp":3842.98},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001730597,"cp":3475.7,"r_cp":3985.77},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001730597,"cp":3434.88,"r_cp":3938.96},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001730597,"cp":3442.06,"r_cp":3947.19},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001730597,"cp":3331.6,"r_cp":3820.53},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001730597,"cp":3214.97,"r_cp":3686.79},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001730597,"cp":3181.14,"r_cp":3647.99},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001730597,"cp":3271.39,"r_cp":3751.48},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001730597,"cp":3271.02,"r_cp":3751.05},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001730597,"cp":3272.99,"r_cp":3753.32},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001730597,"cp":3151.33,"r_cp":3613.8},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001730597,"cp":3174.29,"r_cp":3640.13},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001730597,"cp":3123.45,"r_cp":3581.83},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001730597,"cp":3193.18,"r_cp":3661.79},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001730597,"cp":3164.04,"r_cp":3628.38},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001730597,"cp":3206.83,"r_cp":3677.45},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001730597,"cp":3225.0946,"r_cp":3698.39},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001730597,"cp":3197.67,"r_cp":3666.94},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001730597,"cp":3137.3,"r_cp":3597.71},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001730597,"cp":3136.42,"r_cp":3596.7},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001730597,"cp":3179.56,"r_cp":3646.17},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001730597,"cp":3163.08,"r_cp":3627.27},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001730597,"cp":3170.42,"r_cp":3635.69},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001730597,"cp":3159.34,"r_cp":3622.99},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001730597,"cp":3187.6337,"r_cp":3655.43},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001730597,"cp":3105.8464,"r_cp":3561.64},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001730597,"cp":3051.4592,"r_cp":3499.27},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001730597,"cp":3059.098,"r_cp":3508.03},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001730597,"cp":3065.52,"r_cp":3515.4},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001730597,"cp":3061.9,"r_cp":3511.25},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001730597,"cp":3062.71,"r_cp":3512.17},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001730597,"cp":3031.34,"r_cp":3476.2},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001730597,"cp":3078.76,"r_cp":3530.58},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001730597,"cp":3049.34,"r_cp":3496.84},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001730597,"cp":3039.85,"r_cp":3485.97},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001730597,"cp":3038.47,"r_cp":3484.45},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001730597,"cp":3044.73,"r_cp":3491.63},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001730597,"cp":2969.51,"r_cp":3405.37},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001730597,"cp":2882.24,"r_cp":3305.29},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001730597,"cp":2845.01,"r_cp":3262.59},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001730597,"cp":2853.51,"r_cp":3272.34},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001730597,"cp":2868.73,"r_cp":3289.8},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001730597,"cp":2840.28,"r_cp":3257.17},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001730597,"cp":2852,"r_cp":3270.61},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001730597,"cp":2808.06,"r_cp":3220.22},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001730597,"cp":2824.2,"r_cp":3238.73},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001730597,"cp":2910.95,"r_cp":3338.21},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001730597,"cp":2884.9,"r_cp":3308.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001730597,"cp":2899.21,"r_cp":3324.75},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001730597,"cp":2913.29,"r_cp":3340.9},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001730597,"cp":2922.91,"r_cp":3351.93},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001730597,"cp":2905.88,"r_cp":3332.4},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001730597,"cp":2874.19,"r_cp":3296.17},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001730597,"cp":2862.74,"r_cp":3283.04},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001730597,"cp":2885.42,"r_cp":3310.72},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001730597,"cp":2872.11,"r_cp":3295.44},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001730597,"cp":2861.09,"r_cp":3282.8},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001730597,"cp":2927.98,"r_cp":3359.56},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001730597,"cp":2984.3,"r_cp":3424.18},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001730597,"cp":2983.36,"r_cp":3423.09},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001730597,"cp":2947.39,"r_cp":3381.82},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001730597,"cp":2995.58,"r_cp":3437.11},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001730597,"cp":2989.76,"r_cp":3430.44},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001730597,"cp":3000.24,"r_cp":3442.46},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001730597,"cp":3001.11,"r_cp":3443.46},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001730597,"cp":2986.31,"r_cp":3426.48},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001730597,"cp":3053.49,"r_cp":3503.56},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001730597,"cp":3053.43,"r_cp":3503.49},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001730597,"cp":3095.98,"r_cp":3552.32},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001730597,"cp":3110.55,"r_cp":3569.03},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001730597,"cp":3088.19,"r_cp":3543.38},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001730597,"cp":3138.84,"r_cp":3601.49},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001730597,"cp":3146.38,"r_cp":3610.14},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001730597,"cp":3084.25,"r_cp":3538.86},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001730597,"cp":3142.37,"r_cp":3605.55},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001730597,"cp":3116.74,"r_cp":3576.13},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001730597,"cp":3098.24,"r_cp":3554.91},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001730597,"cp":3154.11,"r_cp":3619.02},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001730597,"cp":3147.38,"r_cp":3611.29},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001730597,"cp":3144.02,"r_cp":3607.43},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001730597,"cp":3149.82,"r_cp":3614.1},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001730597,"cp":3121.98,"r_cp":3582.14},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001730597,"cp":3100.78,"r_cp":3557.82},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001730597,"cp":3149.91,"r_cp":3614.2},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001730597,"cp":3146.5,"r_cp":3610.28},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001730597,"cp":3146.06,"r_cp":3609.77},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001730597,"cp":3134.32,"r_cp":3596.31},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001730597,"cp":3111.45,"r_cp":3570.07},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001730597,"cp":3060.38,"r_cp":3511.46},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001730597,"cp":3069.92,"r_cp":3522.41},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001730597,"cp":3091.33,"r_cp":3546.97},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001730597,"cp":3083.72,"r_cp":3538.24},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001730597,"cp":3071,"r_cp":3523.65},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001730597,"cp":3032.3,"r_cp":3479.24},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001730597,"cp":2985.73,"r_cp":3425.81},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001730597,"cp":2997.86,"r_cp":3444.04},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001730597,"cp":2994.95,"r_cp":3440.7},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001730597,"cp":2961.27,"r_cp":3402},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001730597,"cp":2692.13,"r_cp":3092.81},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001730597,"cp":2715.77,"r_cp":3119.97},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001730597,"cp":2760.46,"r_cp":3171.3},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001730597,"cp":2804.39,"r_cp":3221.78},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001730597,"cp":2831.74,"r_cp":3253.2},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001730597,"cp":2837.67,"r_cp":3260},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001730597,"cp":2812.98,"r_cp":3231.65},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001730597,"cp":2805.24,"r_cp":3222.76},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001730597,"cp":2802.66,"r_cp":3219.79},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001730597,"cp":2800.7,"r_cp":3217.54},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001730597,"cp":2835.78,"r_cp":3257.84},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001730597,"cp":2832.36,"r_cp":3260.05},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001730597,"cp":2839.02,"r_cp":3267.71},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001730597,"cp":2823.84,"r_cp":3251.78},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001730597,"cp":2830.84,"r_cp":3259.84},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001730597,"cp":2812.61,"r_cp":3238.85},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001730597,"cp":2806.12,"r_cp":3231.38},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001730597,"cp":2812.4,"r_cp":3238.6},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001730597,"cp":2859.08,"r_cp":3292.36},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001730597,"cp":2872.36,"r_cp":3307.65},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001730597,"cp":2890.3,"r_cp":3328.31},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001730597,"cp":2868.73,"r_cp":3304.69},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001730597,"cp":2922.46,"r_cp":3366.59},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001730597,"cp":2921.9616,"r_cp":3368.45},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001730597,"cp":2932.8195,"r_cp":3380.97},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001730597,"cp":2886.4355,"r_cp":3327.49},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001730597,"cp":2884.1678,"r_cp":3324.88},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001730597,"cp":2890.3106,"r_cp":3332.83},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001730597,"cp":2897.8397,"r_cp":3341.7},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001730597,"cp":2920.2977,"r_cp":3369.88},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001730597,"cp":2882.2727,"r_cp":3326.32},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001730597,"cp":2860.86,"r_cp":3302.11},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001730597,"cp":2851.09,"r_cp":3290.83},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001730597,"cp":2832.12,"r_cp":3268.93},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001730597,"cp":2809.59,"r_cp":3242.94},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001730597,"cp":2836.49,"r_cp":3274.38},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001730597,"cp":2801.62,"r_cp":3239.07},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001730597,"cp":2804.76,"r_cp":3243.32},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001730597,"cp":2824.13,"r_cp":3265.72},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001730597,"cp":2829.76,"r_cp":3272.24},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001730597,"cp":2828.09,"r_cp":3270.3},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001730597,"cp":2838.36,"r_cp":3282.46},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001730597,"cp":2798.16,"r_cp":3235.97},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001730597,"cp":2832.14,"r_cp":3276.89},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001730597,"cp":2816.57,"r_cp":3258.87},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001730597,"cp":2801.09,"r_cp":3241.53},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001730597,"cp":2797.44,"r_cp":3237.41},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001730597,"cp":2803.73,"r_cp":3244.69},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001730597,"cp":2803.79,"r_cp":3245.26},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001730597,"cp":2790.87,"r_cp":3230.31},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001730597,"cp":2786.98,"r_cp":3225.8},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001730597,"cp":2821.53,"r_cp":3265.79},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001730597,"cp":2872.54,"r_cp":3324.83},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001730597,"cp":2916.12,"r_cp":3376.53},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001730597,"cp":2899.73,"r_cp":3357.55},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001730597,"cp":2898.22,"r_cp":3356.3},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001730597,"cp":2946.66,"r_cp":3412.67},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001730597,"cp":2947.27,"r_cp":3413.54},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001730597,"cp":2952.59,"r_cp":3419.7},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001730597,"cp":2979.19,"r_cp":3451.48},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001730597,"cp":2971.51,"r_cp":3443.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001730597,"cp":2958.48,"r_cp":3428.35},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001730597,"cp":3027.33,"r_cp":3508.13},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001730597,"cp":3009.53,"r_cp":3487.87},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001730597,"cp":3025.02,"r_cp":3505.83},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001730597,"cp":3024.06,"r_cp":3504.7},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001730597,"cp":3014.68,"r_cp":3493.84},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001730597,"cp":2996.73,"r_cp":3473.03},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001730597,"cp":2991.69,"r_cp":3467.2},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001730597,"cp":3033.54,"r_cp":3515.87},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001730597,"cp":3065.91,"r_cp":3553.39},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001730597,"cp":3111.21,"r_cp":3606.16},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001730597,"cp":3171.1,"r_cp":3675.58},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001730597,"cp":3153.49,"r_cp":3655.17},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001730597,"cp":3218.15,"r_cp":3730.12},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001730597,"cp":3214.41,"r_cp":3725.78},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001730597,"cp":3226.6,"r_cp":3739.91},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001730597,"cp":3245.2,"r_cp":3761.47},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001730597,"cp":3218.49,"r_cp":3730.5},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001730597,"cp":3122.92,"r_cp":3619.73},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001730597,"cp":3103.78,"r_cp":3597.55},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001730597,"cp":3102.34,"r_cp":3595.88},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001730597,"cp":3120.74,"r_cp":3617.21},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001730597,"cp":3140.47,"r_cp":3640.08},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001730597,"cp":3121.79,"r_cp":3618.43},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001730597,"cp":3115.25,"r_cp":3610.84},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001730597,"cp":3169.59,"r_cp":3673.83},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001730597,"cp":3167.95,"r_cp":3671.92},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001730597,"cp":3233.02,"r_cp":3747.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001730597,"cp":3210.22,"r_cp":3720.92},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001730597,"cp":3290.57,"r_cp":3814.05},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001730597,"cp":3330.74,"r_cp":3860.62},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001730597,"cp":3294.86,"r_cp":3819.4},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001730597,"cp":3332.64,"r_cp":3865.28},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001730597,"cp":3334.31,"r_cp":3867.2},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001730597,"cp":3433,"r_cp":3981.67},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001730597,"cp":3469.68,"r_cp":4024.21},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001730597,"cp":3472.16,"r_cp":4027.09},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001730597,"cp":3398.75,"r_cp":3946.21},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001730597,"cp":3481.1,"r_cp":4041.83},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001730597,"cp":3533.55,"r_cp":4102.82},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001730597,"cp":3568.44,"r_cp":4143.33},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001730597,"cp":3492.44,"r_cp":4055.09},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001730597,"cp":3486.62,"r_cp":4048.34},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001730597,"cp":3421.03,"r_cp":3972.17},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001730597,"cp":3596.36,"r_cp":4175.76},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001730597,"cp":3679.03,"r_cp":4273.25},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001730597,"cp":3637.76,"r_cp":4225.32},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001730597,"cp":3607.68,"r_cp":4190.77},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001730597,"cp":3692.31,"r_cp":4289.08},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001730597,"cp":3681.4,"r_cp":4276.41},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001730597,"cp":3717.32,"r_cp":4318.13},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001730597,"cp":3699.58,"r_cp":4297.53},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001730597,"cp":3777.49,"r_cp":4388.03},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001730597,"cp":3767.24,"r_cp":4376.12},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001730597,"cp":3760.91,"r_cp":4368.77},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001730597,"cp":3766.86,"r_cp":4375.69},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001730597,"cp":3758.81,"r_cp":4366.33},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001730597,"cp":3907.69,"r_cp":4539.28},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001730597,"cp":3938.6,"r_cp":4575.41},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001730597,"cp":3891.35,"r_cp":4520.52},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001730597,"cp":3998.37,"r_cp":4644.84},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001730597,"cp":4078.57,"r_cp":4738},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001730597,"cp":4202.36,"r_cp":4881.81},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001730597,"cp":4028.01,"r_cp":4679.56},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001730597,"cp":4043.37,"r_cp":4697.4},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001730597,"cp":3903.85,"r_cp":4535.32},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001730597,"cp":3962.56,"r_cp":4605},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001730597,"cp":3935.99,"r_cp":4574.13},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001730597,"cp":3795.5,"r_cp":4410.86},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001730597,"cp":3817.46,"r_cp":4436.39},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001730597,"cp":3873.18,"r_cp":4501.13},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001730597,"cp":3822.74,"r_cp":4442.52},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001730597,"cp":3846.03,"r_cp":4469.69},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001730597,"cp":3900.46,"r_cp":4532.95},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001730597,"cp":3984.01,"r_cp":4630.05},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001730597,"cp":3969.35,"r_cp":4613.01},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001730597,"cp":4095.44,"r_cp":4759.55},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001730597,"cp":4086.04,"r_cp":4748.62},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001730597,"cp":4041.16,"r_cp":4696.47},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001730597,"cp":4017.74,"r_cp":4669.25},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001730597,"cp":3940.57,"r_cp":4579.57},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001730597,"cp":3967.55,"r_cp":4610.91},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001730597,"cp":4043.62,"r_cp":4699.33},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001730597,"cp":4138.26,"r_cp":4809.31},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001730597,"cp":4147.5,"r_cp":4820.05},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001730597,"cp":4125.03,"r_cp":4793.94},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001730597,"cp":4044.39,"r_cp":4700.22},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001730597,"cp":4209.63,"r_cp":4892.26},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001730597,"cp":4134.24,"r_cp":4804.64},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001730597,"cp":4151.45,"r_cp":4824.64},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001730597,"cp":4069.6,"r_cp":4729.52},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001730597,"cp":4094.96,"r_cp":4759.35},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001730597,"cp":4016.83,"r_cp":4668.54},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001730597,"cp":3807.81,"r_cp":4425.61},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001730597,"cp":3832.12,"r_cp":4453.86},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001730597,"cp":3880.75,"r_cp":4510.39},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001730597,"cp":3863.34,"r_cp":4490.15},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001730597,"cp":3876.95,"r_cp":4505.97},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001730597,"cp":3926.6,"r_cp":4563.67},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001730597,"cp":3991.19,"r_cp":4638.74},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001730597,"cp":3937.5534,"r_cp":4576.4},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001730597,"cp":3911.12,"r_cp":4545.68},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001730597,"cp":3928.63,"r_cp":4566.03},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001730597,"cp":3962.48,"r_cp":4605.37},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001730597,"cp":4007.14,"r_cp":4657.28},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001730597,"cp":3984.49,"r_cp":4630.96},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001730597,"cp":3980.62,"r_cp":4626.46},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001730597,"cp":3944.77,"r_cp":4584.79},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001730597,"cp":3982.69,"r_cp":4628.86},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001730597,"cp":3960.03,"r_cp":4602.53},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001730597,"cp":3882.42,"r_cp":4512.32},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001730597,"cp":3971.16,"r_cp":4615.47},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001730597,"cp":3930.11,"r_cp":4567.76},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001730597,"cp":3961,"r_cp":4603.66},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001730597,"cp":4039.49,"r_cp":4694.87},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001730597,"cp":4095.19,"r_cp":4759.62},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001730597,"cp":4158.98,"r_cp":4833.75},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001730597,"cp":4145.06,"r_cp":4817.58},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001730597,"cp":4178.64,"r_cp":4856.6},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001730597,"cp":4139.83,"r_cp":4811.5},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001730597,"cp":4163.26,"r_cp":4838.73},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001730597,"cp":4148.4,"r_cp":4821.45},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001730597,"cp":4234.63,"r_cp":4921.68},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001730597,"cp":4328.96,"r_cp":5031.31},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001730597,"cp":4402.15,"r_cp":5116.38},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001730597,"cp":4372.69,"r_cp":5082.14},{"stockId":1000001730597,"date":"2026-01-08T16:00:00.000Z","cp":4399.12,"r_cp":5112.85},{"date":"2026-01-11T16:00:00.000Z","stockId":1000001730597,"cp":4420.84,"r_cp":5138.28},{"stockId":1000001730597,"date":"2026-01-12T16:00:00.000Z","cp":4323.5,"r_cp":5025.13},{"stockId":1000001730597,"date":"2026-01-13T16:00:00.000Z","cp":4324.22,"r_cp":5025.97},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001730597,"cp":4412.37,"r_cp":5128.43},{"stockId":1000001730597,"date":"2026-01-15T16:00:00.000Z","cp":4460.83,"r_cp":5184.75},{"stockId":1000001730597,"date":"2026-01-18T16:00:00.000Z","cp":4476.85,"r_cp":5203.37},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001730597,"cp":4433.28,"r_cp":5152.73},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001730597,"cp":4467.46,"r_cp":5192.45},{"stockId":1000001730597,"date":"2026-01-21T16:00:00.000Z","cp":4470.22,"r_cp":5195.67},{"stockId":1000001730597,"date":"2026-01-22T16:00:00.000Z","cp":4583.6,"r_cp":5327.45},{"stockId":1000001730597,"date":"2026-01-25T16:00:00.000Z","cp":4496.61,"r_cp":5226.34},{"stockId":1000001730597,"date":"2026-01-26T16:00:00.000Z","cp":4485.67,"r_cp":5213.62},{"date":"2026-01-27T16:00:00.000Z","stockId":1000001730597,"cp":4522.79,"r_cp":5256.77},{"date":"2026-01-28T16:00:00.000Z","stockId":1000001730597,"cp":4439.86,"r_cp":5160.38},{"stockId":1000001730597,"date":"2026-01-29T16:00:00.000Z","cp":4384.22,"r_cp":5095.71},{"date":"2026-02-01T16:00:00.000Z","stockId":1000001730597,"cp":4213.15,"r_cp":4896.88},{"date":"2026-02-02T16:00:00.000Z","stockId":1000001730597,"cp":4336.41,"r_cp":5040.15},{"stockId":1000001730597,"date":"2026-02-03T16:00:00.000Z","cp":4409.36,"r_cp":5124.93},{"date":"2026-02-04T16:00:00.000Z","stockId":1000001730597,"cp":4328.33,"r_cp":5030.75},{"date":"2026-02-05T16:00:00.000Z","stockId":1000001730597,"cp":4367.57,"r_cp":5076.36},{"date":"2026-02-08T16:00:00.000Z","stockId":1000001730597,"cp":4463.11,"r_cp":5187.41},{"date":"2026-02-09T16:00:00.000Z","stockId":1000001730597,"cp":4444.83,"r_cp":5166.16},{"stockId":1000001730597,"date":"2026-02-10T16:00:00.000Z","cp":4514.16,"r_cp":5246.74},{"date":"2026-02-11T16:00:00.000Z","stockId":1000001730597,"cp":4562.18,"r_cp":5302.55},{"stockId":1000001730597,"date":"2026-02-12T16:00:00.000Z","cp":4487.44,"r_cp":5215.68},{"date":"2026-02-23T16:00:00.000Z","stockId":1000001730597,"cp":4587.74,"r_cp":5332.26},{"stockId":1000001730597,"date":"2026-02-24T16:00:00.000Z","cp":4698.9,"r_cp":5461.46},{"date":"2026-02-25T16:00:00.000Z","stockId":1000001730597,"cp":4671.7,"r_cp":5429.84},{"stockId":1000001730597,"date":"2026-02-26T16:00:00.000Z","cp":4658.93,"r_cp":5415},{"stockId":1000001730597,"date":"2026-03-01T16:00:00.000Z","cp":4647.31,"r_cp":5401.49},{"date":"2026-03-02T16:00:00.000Z","stockId":1000001730597,"cp":4474.25,"r_cp":5200.35},{"stockId":1000001730597,"date":"2026-03-03T16:00:00.000Z","cp":4423.51,"r_cp":5141.38},{"date":"2026-03-04T16:00:00.000Z","stockId":1000001730597,"cp":4492.07,"r_cp":5221.06},{"date":"2026-03-05T16:00:00.000Z","stockId":1000001730597,"cp":4496.27,"r_cp":5225.94},{"date":"2026-03-08T16:00:00.000Z","stockId":1000001730597,"cp":4459.59,"r_cp":5183.31},{"stockId":1000001730597,"date":"2026-03-09T16:00:00.000Z","cp":4529.96,"r_cp":5265.1},{"stockId":1000001730597,"date":"2026-03-10T16:00:00.000Z","cp":4605.4,"r_cp":5352.78},{"stockId":1000001730597,"date":"2026-03-11T16:00:00.000Z","cp":4607.15,"r_cp":5354.82},{"stockId":1000001730597,"date":"2026-03-12T16:00:00.000Z","cp":4592.16,"r_cp":5337.39},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001730597,"cp":4533.84,"r_cp":5269.61},{"stockId":1000001730597,"date":"2026-03-16T16:00:00.000Z","cp":4430.18,"r_cp":5149.13},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001730597,"cp":4435.88,"r_cp":5155.75},{"stockId":1000001730597,"date":"2026-03-18T16:00:00.000Z","cp":4316.89,"r_cp":5017.46},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001730597,"cp":4332.32,"r_cp":5035.39},{"stockId":1000001730597,"date":"2026-03-22T16:00:00.000Z","cp":4194.91,"r_cp":4875.68},{"stockId":1000001730597,"date":"2026-03-23T16:00:00.000Z","cp":4227.15,"r_cp":4913.15},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001730597,"cp":4312.98,"r_cp":5012.91},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001730597,"cp":4266.77,"r_cp":4959.2},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001730597,"cp":4352.25,"r_cp":5058.55},{"stockId":1000001730597,"date":"2026-03-29T16:00:00.000Z","cp":4357.87,"r_cp":5065.09},{"stockId":1000001730597,"date":"2026-03-30T16:00:00.000Z","cp":4227.44,"r_cp":4913.49},{"stockId":1000001730597,"date":"2026-03-31T16:00:00.000Z","cp":4294.79,"r_cp":4991.77},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001730597,"cp":4210.94,"r_cp":4894.31},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001730597,"cp":4162.84,"r_cp":4838.41},{"stockId":1000001730597,"date":"2026-04-06T16:00:00.000Z","cp":4224.24,"r_cp":4909.76},{"date":"2026-04-07T16:00:00.000Z","stockId":1000001730597,"cp":4380.31,"r_cp":5091.17},{"date":"2026-04-08T16:00:00.000Z","stockId":1000001730597,"cp":4369.97,"r_cp":5079.14},{"stockId":1000001730597,"date":"2026-04-09T16:00:00.000Z","cp":4482.25,"r_cp":5209.65},{"stockId":1000001730597,"date":"2026-04-12T16:00:00.000Z","cp":4563.67,"r_cp":5304.29}]}