window.pageData = {"index":{"_id":1000000000699,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000699","csiCode":"000699","tickerId":699,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"科创200","followedNum":120,"lastUpdated":"2024-12-25T06:59:17.683Z","basicDate":"2022-12-29T16:00:00.000Z","basicIndex":1000,"description":"上证科创板200指数从上海证券交易所科创板中选取市值较小且流动性较好的200只证券作为样本。上证科创200指数与上证科创板50成份指数、上证科创板100指数共同构成上证科创板规模指数系列，反映科创板市场不同市值规模上市公司证券的整体表现。","fullName":"上证科创板200指数","launchDate":"2024-08-19T16:00:00.000Z","rebalancingFrequency":"quarterly","hotSpot":"","series":"size","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000699factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000699_Index_Methodology_cn.pdf","totalReturnIndexId":1000006991010,"pinyin":"kc200","memoNum":9,"hotSpots":[""]},"startDate":"2024-04-11T17:31:18.742Z","endDate":"2026-04-11T17:31:18.742Z","stock":{"_id":3000000023112,"name":"景顺长城上证科创板200指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"023112","tickerId":23112,"shortName":"景顺长城上证科创200指数C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-08-28T16:00:00.000Z","pinyin":"jsccszkcb200zsxzqtzjj","fundCollectionId":4000050290000,"indexId":1000000000699,"index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000699","tickerId":699,"name":"科创200","rebalancingFrequency":"quarterly"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50290000","tickerId":50290000,"name":"景顺长城基金管理有限公司"},"managers":[{"name":"龚丽丽","stockType":"fund_manager","stockCode":"db20348828","exchange":"fm","tickerId":71212158800}],"hotMetrics":{"fss":{"stockId":3000000023112,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":705},"fpr":{"stockId":3000000023112,"type":"fpr","f_cagr_p_r_fs_ssc":5772,"f_cagr_p_r_fs_ssrp":0.23202217986484144,"f_p_r_m1_ssc":5710,"f_p_r_m1_ssrp":0.5214573480469434,"f_p_r_m3_ssc":5580,"f_p_r_m3_ssrp":0.18229073310629146,"f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.03538710256870846,"f_p_r_m6_ssc":5264,"f_p_r_m6_ssrp":0.054341630248907466},"fp":{"stockId":3000000023112,"type":"fp","last_data_date":"2026-04-09T16:00:00.000Z","f_cagr_p_r_fs":0.1773177317731771,"f_p_r_m1":-0.02298945970619959,"f_p_r_m3":0.027225130890052185,"f_p_r_fys":0.15752212389380515,"f_p_r_m6":0.19101578308377198},"ff":{"stockId":3000000023112,"type":"ff","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.0015,"f_c_fr":0.0005,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000023112,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":1.1772,"f_nv_cr":0.009865316976923832},"f_as":{"stockId":3000000023112,"type":"f_as","f_tas":60294208.79699999,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000023111,"__csrcFundId":15282,"stockCode":"023111","masterFundShortName":"景顺长城上证科创板200指数","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":23111,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"景顺长城上证科创200指数A","lastUpdated":"2026-04-10T17:08:21.993Z","name":"景顺长城上证科创板200指数型证券投资基金","pinyin":"jsccszkcb200zsxzqtzjj","fundCollectionId":4000050290000,"__indexSourceEastMoney":1,"setUpAssetScale":370097800.78,"setUpDate":"2025-08-25T16:00:00.000Z","setUpShares":370097800.78,"__indexSourceCsi":1,"inceptionDate":"2025-08-28T16:00:00.000Z","indexFundFlag":1,"indexId":1000000000699}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023111,"stockId":688270,"holdings":35382,"marketCap":4319080,"netValueRatio":0.0185,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.869372128637061,"stock":{"stockCode":"688270","tickerId":688270,"exchange":"sh","stockType":"company","name":"臻镭科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023111,"stockId":688627,"holdings":15540,"marketCap":3474588,"netValueRatio":0.0148,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.23530386740331455,"stock":{"name":"精智达","exchange":"sh","stockType":"company","stockCode":"688627","tickerId":688627}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023111,"stockId":688048,"holdings":25496,"marketCap":3195923,"netValueRatio":0.0137,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.6547854785478537,"stock":{"name":"长光华芯","exchange":"sh","stockType":"company","stockCode":"688048","tickerId":688048}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023111,"stockId":688195,"holdings":18708,"marketCap":3171941,"netValueRatio":0.0136,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.433947902571042,"stock":{"stockCode":"688195","tickerId":688195,"exchange":"sh","stockType":"company","name":"腾景科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023111,"stockId":688205,"holdings":22893,"marketCap":3147329,"netValueRatio":0.0134,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1371355624809103,"stock":{"name":"德科立","exchange":"sh","stockType":"company","stockCode":"688205","tickerId":688205}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023111,"stockId":688102,"holdings":79878,"marketCap":3094473,"netValueRatio":0.0132,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":1.2086659064994274,"stock":{"name":"斯瑞新材","exchange":"sh","stockType":"company","stockCode":"688102","tickerId":688102}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023111,"stockId":688388,"holdings":70457,"marketCap":2887327,"netValueRatio":0.0123,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09221748400852903,"stock":{"stockCode":"688388","exchange":"sh","stockType":"company","tickerId":688388,"name":"嘉元科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023111,"stockId":688167,"holdings":14854,"marketCap":2600489,"netValueRatio":0.0111,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1467216872994037,"stock":{"stockCode":"688167","tickerId":688167,"exchange":"sh","stockType":"company","name":"炬光科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023111,"stockId":688630,"holdings":19054,"marketCap":2563334,"netValueRatio":0.011,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.048181689542947215,"stock":{"stockCode":"688630","tickerId":688630,"exchange":"sh","stockType":"company","name":"芯碁微装"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023111,"stockId":688372,"holdings":21558,"marketCap":2351762,"netValueRatio":0.01,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.22394255581734646,"stock":{"name":"伟测科技","exchange":"sh","stockType":"company","stockCode":"688372","tickerId":688372}}],"bondHoldings":[{"_id":"69723b801987889646e729b1","date":"2025-12-30T16:00:00.000Z","fundId":3000000023111,"stockCode":"118062","stockName":"天准转债","holdings":1310,"marketCap":206061,"netValueRatio":0.0009,"lastUpdated":"2026-01-22T15:00:16.586Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"influencesList":[],"fundNetValueList":[{"date":"2025-08-28T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9999},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.0023},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.0034},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.0106},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.0026},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.0075},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.0144},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.0158},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9884},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9941},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9598},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9765},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9658},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9254},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9385},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.962},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.958},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9501},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.98},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9948},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9913},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9976},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9802},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9815},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9787},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9584},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9573},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9717},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9669},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9723},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9668},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9634},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9764},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9591},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9614},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9548},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9405},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9339},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.8941},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9194},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9413},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.942},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9463},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9572},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9574},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9464},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9365},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9396},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9569},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9819},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9825},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.986},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9762},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.997},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9841},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9646},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9834},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9779},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9771},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9944},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":0.9933},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.0105},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.0288},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.0216},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.0235},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.0195},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.017},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.0546},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.069},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.0938},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1115},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.146},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1833},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1531},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1706},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1637},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1851},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1853},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1666},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1868},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1934},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.2224},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1928},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.2149},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.2082},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1753},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1854},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1387},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1864},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1747},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1593},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1522},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1866},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1835},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1745},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1947},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1871},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1855},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.2027},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.2231},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.2313},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.2165},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.15},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1458},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1626},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1723},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1577},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.2049},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.191},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1804},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1589},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1678},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1241},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1483},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.122},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1089},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.0504},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.0858},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1095},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.0909},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.118},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1154},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.0854},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1309},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1036},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1115},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1151},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1759},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1657},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000023112,"lxr_nv_fc":1.1772}],"priceMetricsList":[{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000699,"cp":583.07,"r_cp":590.97},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000699,"cp":581.6,"r_cp":589.48},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000699,"cp":573.87,"r_cp":581.68},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000699,"cp":568.6,"r_cp":576.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000699,"cp":572.64,"r_cp":580.42},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000699,"cp":565.06,"r_cp":572.74},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000699,"cp":566.96,"r_cp":574.67},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000699,"cp":580.38,"r_cp":588.27},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000699,"cp":596.58,"r_cp":604.7},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000699,"cp":577.48,"r_cp":585.34},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000699,"cp":583.67,"r_cp":591.61},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000699,"cp":585.04,"r_cp":593},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000699,"cp":589.64,"r_cp":597.68},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000699,"cp":571.35,"r_cp":579.14},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000699,"cp":567.43,"r_cp":575.17},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000699,"cp":571.77,"r_cp":579.59},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000699,"cp":573.47,"r_cp":581.31},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000699,"cp":569.39,"r_cp":577.18},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000699,"cp":555.59,"r_cp":563.19},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000699,"cp":549.78,"r_cp":557.31},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000699,"cp":557.23,"r_cp":564.86},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000699,"cp":551.09,"r_cp":558.65},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000699,"cp":548.7,"r_cp":556.23},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000699,"cp":574.65,"r_cp":582.54},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000699,"cp":578.84,"r_cp":586.79},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000699,"cp":603.37,"r_cp":611.69},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000699,"cp":645.27,"r_cp":654.18},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000699,"cp":749.83,"r_cp":760.19},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000699,"cp":867.39,"r_cp":879.37},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000699,"cp":786.53,"r_cp":797.4},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000699,"cp":766.25,"r_cp":776.83},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000699,"cp":715.54,"r_cp":725.43},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000699,"cp":746.97,"r_cp":757.31},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000699,"cp":730.25,"r_cp":740.36},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000699,"cp":723.97,"r_cp":733.99},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000699,"cp":729.81,"r_cp":739.92},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000699,"cp":782.86,"r_cp":793.71},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000699,"cp":807.59,"r_cp":818.78},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000699,"cp":804.07,"r_cp":815.2},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000699,"cp":803.97,"r_cp":815.11},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000699,"cp":798.6,"r_cp":809.66},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000699,"cp":819.48,"r_cp":830.92},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000699,"cp":831.2,"r_cp":842.82},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000699,"cp":808.38,"r_cp":819.69},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000699,"cp":802.28,"r_cp":813.52},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000699,"cp":822.25,"r_cp":833.77},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000699,"cp":790.56,"r_cp":801.66},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000699,"cp":814.07,"r_cp":825.5},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000699,"cp":853.78,"r_cp":865.78},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000699,"cp":855.45,"r_cp":867.47},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000699,"cp":866.43,"r_cp":878.61},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000699,"cp":887.04,"r_cp":899.51},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000699,"cp":943.34,"r_cp":956.62},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000699,"cp":918.84,"r_cp":931.77},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000699,"cp":928.17,"r_cp":941.23},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000699,"cp":887.68,"r_cp":900.18},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000699,"cp":853.37,"r_cp":865.41},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000699,"cp":824.47,"r_cp":836.1},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000699,"cp":857.41,"r_cp":869.5},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000699,"cp":876.34,"r_cp":888.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000699,"cp":875.41,"r_cp":887.75},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000699,"cp":835.56,"r_cp":847.36},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000699,"cp":841.27,"r_cp":853.17},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000699,"cp":827.14,"r_cp":838.84},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000699,"cp":851.02,"r_cp":863.06},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000699,"cp":848.63,"r_cp":860.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000699,"cp":867.39,"r_cp":879.65},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000699,"cp":887.46,"r_cp":900.01},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000699,"cp":880.62,"r_cp":893.07},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000699,"cp":868.25,"r_cp":880.53},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000699,"cp":888.14,"r_cp":900.7},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000699,"cp":896.53,"r_cp":909.21},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000699,"cp":891.82,"r_cp":904.46},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000699,"cp":908.15,"r_cp":921.01},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000699,"cp":921.98,"r_cp":935.04},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000699,"cp":919.21,"r_cp":932.23},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000699,"cp":898.64,"r_cp":911.37},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000699,"cp":880.36,"r_cp":892.83},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000699,"cp":853.16,"r_cp":865.25},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000699,"cp":867.44,"r_cp":879.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000699,"cp":871.72,"r_cp":884.08},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000699,"cp":901.58,"r_cp":914.36},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000699,"cp":863.53,"r_cp":875.78},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000699,"cp":874.11,"r_cp":886.5},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000699,"cp":861.56,"r_cp":873.78},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000699,"cp":877.18,"r_cp":889.61},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000699,"cp":866.61,"r_cp":878.94},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000699,"cp":858.39,"r_cp":870.6},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000699,"cp":828.41,"r_cp":840.19},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000699,"cp":806.34,"r_cp":817.8},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000699,"cp":779.72,"r_cp":790.81},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000699,"cp":772.35,"r_cp":783.34},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000699,"cp":797.48,"r_cp":808.82},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000699,"cp":802.12,"r_cp":813.52},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000699,"cp":807.93,"r_cp":819.42},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000699,"cp":792.61,"r_cp":803.88},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000699,"cp":797.59,"r_cp":808.94},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000699,"cp":839.6,"r_cp":851.55},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000699,"cp":833.31,"r_cp":845.17},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000699,"cp":828.81,"r_cp":840.61},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000699,"cp":841.48,"r_cp":853.49},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000699,"cp":846.41,"r_cp":858.49},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000699,"cp":860.38,"r_cp":872.66},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000699,"cp":852.46,"r_cp":864.63},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000699,"cp":849.05,"r_cp":861.17},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000699,"cp":869.31,"r_cp":881.76},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000699,"cp":844.84,"r_cp":856.94},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000699,"cp":854.34,"r_cp":866.57},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000699,"cp":892.59,"r_cp":905.37},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000699,"cp":904.88,"r_cp":917.84},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000699,"cp":923.92,"r_cp":937.15},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000699,"cp":911.74,"r_cp":924.79},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000699,"cp":928.82,"r_cp":942.12},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000699,"cp":906.73,"r_cp":919.71},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000699,"cp":914.85,"r_cp":927.95},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000699,"cp":925.89,"r_cp":939.14},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000699,"cp":904.52,"r_cp":917.47},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000699,"cp":938.71,"r_cp":952.15},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000699,"cp":949.45,"r_cp":963.05},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000699,"cp":976.12,"r_cp":990.09},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000699,"cp":969.44,"r_cp":983.32},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000699,"cp":971.94,"r_cp":985.86},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000699,"cp":989.06,"r_cp":1003.22},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000699,"cp":989.6,"r_cp":1003.76},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000699,"cp":938.48,"r_cp":951.91},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000699,"cp":937.61,"r_cp":951.04},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000699,"cp":960.81,"r_cp":974.57},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000699,"cp":963.63,"r_cp":977.43},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000699,"cp":989.47,"r_cp":1003.64},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000699,"cp":976.22,"r_cp":990.2},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000699,"cp":983.15,"r_cp":997.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000699,"cp":978.61,"r_cp":992.62},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000699,"cp":975.25,"r_cp":989.21},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000699,"cp":948.2,"r_cp":961.78},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000699,"cp":965.3,"r_cp":979.12},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000699,"cp":971.93,"r_cp":985.85},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000699,"cp":980.15,"r_cp":994.19},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000699,"cp":968.6,"r_cp":982.47},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000699,"cp":964.18,"r_cp":977.99},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000699,"cp":936.37,"r_cp":949.77},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000699,"cp":925.24,"r_cp":938.48},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000699,"cp":918.2,"r_cp":931.35},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000699,"cp":924.46,"r_cp":937.69},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000699,"cp":930.35,"r_cp":943.67},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000699,"cp":920.12,"r_cp":933.3},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000699,"cp":917.94,"r_cp":931.08},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000699,"cp":932.39,"r_cp":945.74},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000699,"cp":936.32,"r_cp":949.72},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000699,"cp":914.35,"r_cp":927.44},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000699,"cp":766.6,"r_cp":777.58},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000699,"cp":783.57,"r_cp":794.79},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000699,"cp":810.95,"r_cp":822.56},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000699,"cp":836.99,"r_cp":848.98},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000699,"cp":867.47,"r_cp":879.89},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000699,"cp":877.91,"r_cp":890.48},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000699,"cp":873.51,"r_cp":886.02},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000699,"cp":859.85,"r_cp":872.16},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000699,"cp":869.57,"r_cp":882.02},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000699,"cp":866.69,"r_cp":879.1},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000699,"cp":889.26,"r_cp":901.99},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000699,"cp":889.87,"r_cp":902.61},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000699,"cp":893.42,"r_cp":906.23},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000699,"cp":882.54,"r_cp":895.2},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000699,"cp":882.46,"r_cp":895.15},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000699,"cp":877.28,"r_cp":889.9},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000699,"cp":884.1,"r_cp":896.84},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000699,"cp":900.4,"r_cp":913.41},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000699,"cp":926.12,"r_cp":939.57},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000699,"cp":924.57,"r_cp":938},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000699,"cp":933.57,"r_cp":947.13},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000699,"cp":913.07,"r_cp":926.33},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000699,"cp":927.5,"r_cp":940.97},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000699,"cp":920.96,"r_cp":934.33},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000699,"cp":917.57,"r_cp":930.92},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000699,"cp":899.75,"r_cp":912.84},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000699,"cp":905.51,"r_cp":918.86},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000699,"cp":905.22,"r_cp":918.57},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000699,"cp":911.04,"r_cp":924.48},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000699,"cp":906.43,"r_cp":919.79},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000699,"cp":898.95,"r_cp":912.24},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000699,"cp":891.31,"r_cp":904.65},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000699,"cp":898.7,"r_cp":912.21},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000699,"cp":894.73,"r_cp":908.3},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000699,"cp":892.25,"r_cp":905.85},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000699,"cp":915.67,"r_cp":929.93},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000699,"cp":906.59,"r_cp":920.87},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000699,"cp":917.31,"r_cp":931.84},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000699,"cp":922.13,"r_cp":936.76},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000699,"cp":938.93,"r_cp":953.83},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000699,"cp":940.16,"r_cp":955.27},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000699,"cp":957.04,"r_cp":972.5},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000699,"cp":942.1,"r_cp":957.43},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000699,"cp":942,"r_cp":957.57},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000699,"cp":945.54,"r_cp":961.26},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000699,"cp":928.68,"r_cp":944.33},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000699,"cp":936.37,"r_cp":952.27},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000699,"cp":929.86,"r_cp":945.68},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000699,"cp":937.4,"r_cp":953.7},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000699,"cp":926.39,"r_cp":942.6},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000699,"cp":918.68,"r_cp":934.77},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000699,"cp":938.12,"r_cp":954.57},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000699,"cp":957.36,"r_cp":974.31},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000699,"cp":971.24,"r_cp":988.56},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000699,"cp":962.79,"r_cp":980.07},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000699,"cp":967.92,"r_cp":985.58},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000699,"cp":987.86,"r_cp":1005.95},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000699,"cp":995.03,"r_cp":1013.26},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000699,"cp":977.03,"r_cp":994.95},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000699,"cp":987.15,"r_cp":1005.29},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000699,"cp":981.78,"r_cp":999.85},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000699,"cp":977.95,"r_cp":995.96},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000699,"cp":990.27,"r_cp":1008.58},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000699,"cp":986.87,"r_cp":1005.22},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000699,"cp":987.73,"r_cp":1006.19},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000699,"cp":1002.19,"r_cp":1020.97},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000699,"cp":1006.55,"r_cp":1025.43},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000699,"cp":1009.71,"r_cp":1028.64},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000699,"cp":1014.59,"r_cp":1033.61},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000699,"cp":1040.11,"r_cp":1059.66},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000699,"cp":1047.66,"r_cp":1067.45},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000699,"cp":1054.35,"r_cp":1074.27},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000699,"cp":1054.74,"r_cp":1074.67},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000699,"cp":1055.66,"r_cp":1075.62},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000699,"cp":1066.34,"r_cp":1086.5},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000699,"cp":1079.3,"r_cp":1099.7},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000699,"cp":1097.72,"r_cp":1118.48},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000699,"cp":1129.01,"r_cp":1150.37},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000699,"cp":1114.19,"r_cp":1135.27},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000699,"cp":1111.04,"r_cp":1132.06},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000699,"cp":1113.76,"r_cp":1134.83},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000699,"cp":1134.33,"r_cp":1155.8},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000699,"cp":1136.15,"r_cp":1157.65},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000699,"cp":1157.61,"r_cp":1179.51},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000699,"cp":1154.73,"r_cp":1176.61},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000699,"cp":1141.37,"r_cp":1163},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000699,"cp":1168.08,"r_cp":1190.21},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000699,"cp":1169.2,"r_cp":1191.36},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000699,"cp":1198.5,"r_cp":1221.21},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000699,"cp":1170.18,"r_cp":1192.36},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000699,"cp":1202.6,"r_cp":1225.39},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000699,"cp":1245.77,"r_cp":1269.38},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000699,"cp":1243.55,"r_cp":1267.13},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000699,"cp":1244.56,"r_cp":1268.16},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000699,"cp":1227.98,"r_cp":1251.27},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000699,"cp":1261.7,"r_cp":1285.62},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000699,"cp":1283.06,"r_cp":1307.43},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000699,"cp":1268.21,"r_cp":1292.3},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000699,"cp":1249,"r_cp":1272.72},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000699,"cp":1282.69,"r_cp":1307.05},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000699,"cp":1283.24,"r_cp":1307.64},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000699,"cp":1300.83,"r_cp":1325.56},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000699,"cp":1249.12,"r_cp":1272.87},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000699,"cp":1245.13,"r_cp":1268.83},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000699,"cp":1187.18,"r_cp":1209.77},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000699,"cp":1234.64,"r_cp":1258.14},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000699,"cp":1243.2,"r_cp":1266.86},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000699,"cp":1206.53,"r_cp":1229.5},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000699,"cp":1213.65,"r_cp":1236.75},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000699,"cp":1256.81,"r_cp":1280.96},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000699,"cp":1262.94,"r_cp":1287.23},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000699,"cp":1255.35,"r_cp":1279.51},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000699,"cp":1268.23,"r_cp":1292.64},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000699,"cp":1280.26,"r_cp":1304.93},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000699,"cp":1282.08,"r_cp":1306.78},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000699,"cp":1274.73,"r_cp":1299.29},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000699,"cp":1294.21,"r_cp":1319.14},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000699,"cp":1283.22,"r_cp":1307.95},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000699,"cp":1316.47,"r_cp":1341.84},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000699,"cp":1313.2,"r_cp":1338.51},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000699,"cp":1281.8,"r_cp":1306.49},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000699,"cp":1297.66,"r_cp":1322.68},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000699,"cp":1319.08,"r_cp":1344.54},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000699,"cp":1326.72,"r_cp":1352.34},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000699,"cp":1279.69,"r_cp":1304.4},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000699,"cp":1287.12,"r_cp":1311.97},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000699,"cp":1239.74,"r_cp":1263.71},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000699,"cp":1262.68,"r_cp":1287.09},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000699,"cp":1247.88,"r_cp":1272.13},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000699,"cp":1192.81,"r_cp":1215.98},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000699,"cp":1210.65,"r_cp":1234.17},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000699,"cp":1242.74,"r_cp":1266.92},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000699,"cp":1237.29,"r_cp":1261.37},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000699,"cp":1226.47,"r_cp":1250.36},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000699,"cp":1267.61,"r_cp":1292.3},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000699,"cp":1288.05,"r_cp":1313.14},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000699,"cp":1283.26,"r_cp":1308.25},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000699,"cp":1292.1,"r_cp":1317.27},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000699,"cp":1268.08,"r_cp":1292.78},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000699,"cp":1269.79,"r_cp":1294.52},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000699,"cp":1266.2,"r_cp":1290.87},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000699,"cp":1238.23,"r_cp":1262.37},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000699,"cp":1236.73,"r_cp":1260.83},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000699,"cp":1256.63,"r_cp":1281.13},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000699,"cp":1250,"r_cp":1274.36},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000699,"cp":1257.39,"r_cp":1281.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000699,"cp":1249.77,"r_cp":1274.14},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000699,"cp":1245.18,"r_cp":1269.46},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000699,"cp":1263.04,"r_cp":1287.67},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000699,"cp":1239.19,"r_cp":1263.35},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000699,"cp":1242.45,"r_cp":1266.67},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000699,"cp":1233.39,"r_cp":1257.44},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000699,"cp":1213.73,"r_cp":1237.4},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000699,"cp":1204.73,"r_cp":1228.22},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000699,"cp":1149.93,"r_cp":1172.35},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000699,"cp":1184.7,"r_cp":1207.8},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000699,"cp":1214.91,"r_cp":1238.61},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000699,"cp":1215.94,"r_cp":1239.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000699,"cp":1221.76,"r_cp":1245.59},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000699,"cp":1236.78,"r_cp":1260.9},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000699,"cp":1237.17,"r_cp":1261.3},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000699,"cp":1222.01,"r_cp":1245.84},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000699,"cp":1208.43,"r_cp":1232},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000699,"cp":1212.62,"r_cp":1236.27},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000699,"cp":1236.49,"r_cp":1260.65},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000699,"cp":1271,"r_cp":1295.84},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000699,"cp":1271.73,"r_cp":1296.66},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000699,"cp":1276.52,"r_cp":1301.55},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000699,"cp":1263.12,"r_cp":1287.89},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000699,"cp":1292.78,"r_cp":1318.13},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000699,"cp":1275.08,"r_cp":1300.09},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000699,"cp":1248.24,"r_cp":1272.71},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000699,"cp":1274.05,"r_cp":1299.03},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000699,"cp":1266.51,"r_cp":1291.34},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000699,"cp":1265.52,"r_cp":1290.35},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000699,"cp":1289.41,"r_cp":1314.7},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000699,"cp":1287.84,"r_cp":1313.1},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000699,"cp":1311.3,"r_cp":1337.02},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000699,"cp":1335.67,"r_cp":1361.87},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000699,"cp":1326.78,"r_cp":1352.82},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000699,"cp":1328.9,"r_cp":1354.98},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000699,"cp":1323.61,"r_cp":1349.59},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000699,"cp":1319.71,"r_cp":1345.62},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000699,"cp":1371.24,"r_cp":1398.16},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000699,"cp":1389.95,"r_cp":1417.23},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000699,"cp":1421.08,"r_cp":1448.97},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000699,"cp":1442.71,"r_cp":1471.02},{"stockId":1000000000699,"date":"2026-01-08T16:00:00.000Z","cp":1489.2,"r_cp":1518.44},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000699,"cp":1535.48,"r_cp":1565.64},{"stockId":1000000000699,"date":"2026-01-12T16:00:00.000Z","cp":1494.88,"r_cp":1524.23},{"stockId":1000000000699,"date":"2026-01-13T16:00:00.000Z","cp":1518.48,"r_cp":1548.3},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000699,"cp":1509.5,"r_cp":1539.17},{"stockId":1000000000699,"date":"2026-01-15T16:00:00.000Z","cp":1537.57,"r_cp":1567.79},{"stockId":1000000000699,"date":"2026-01-18T16:00:00.000Z","cp":1537.99,"r_cp":1568.23},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000699,"cp":1512.48,"r_cp":1542.22},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000699,"cp":1540.09,"r_cp":1570.36},{"stockId":1000000000699,"date":"2026-01-21T16:00:00.000Z","cp":1549.32,"r_cp":1579.78},{"stockId":1000000000699,"date":"2026-01-22T16:00:00.000Z","cp":1589.27,"r_cp":1620.51},{"stockId":1000000000699,"date":"2026-01-25T16:00:00.000Z","cp":1548.49,"r_cp":1578.93},{"stockId":1000000000699,"date":"2026-01-26T16:00:00.000Z","cp":1579.09,"r_cp":1610.14},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000699,"cp":1568.1,"r_cp":1598.94},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000699,"cp":1521.85,"r_cp":1551.78},{"stockId":1000000000699,"date":"2026-01-29T16:00:00.000Z","cp":1535.73,"r_cp":1565.94},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000699,"cp":1472.12,"r_cp":1501.08},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000699,"cp":1537.44,"r_cp":1567.68},{"stockId":1000000000699,"date":"2026-02-03T16:00:00.000Z","cp":1521.19,"r_cp":1551.13},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000699,"cp":1499.81,"r_cp":1529.33},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000699,"cp":1489.89,"r_cp":1519.25},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000699,"cp":1537.34,"r_cp":1567.63},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000699,"cp":1530.3,"r_cp":1560.46},{"stockId":1000000000699,"date":"2026-02-10T16:00:00.000Z","cp":1517.9,"r_cp":1547.81},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000699,"cp":1546.1,"r_cp":1576.57},{"stockId":1000000000699,"date":"2026-02-12T16:00:00.000Z","cp":1535.69,"r_cp":1565.96},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000699,"cp":1533.77,"r_cp":1564},{"stockId":1000000000699,"date":"2026-02-24T16:00:00.000Z","cp":1557.25,"r_cp":1587.94},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000699,"cp":1585.14,"r_cp":1616.38},{"stockId":1000000000699,"date":"2026-02-26T16:00:00.000Z","cp":1596.44,"r_cp":1627.9},{"stockId":1000000000699,"date":"2026-03-01T16:00:00.000Z","cp":1576.57,"r_cp":1607.64},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000699,"cp":1485.47,"r_cp":1514.74},{"stockId":1000000000699,"date":"2026-03-03T16:00:00.000Z","cp":1479.83,"r_cp":1509},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000699,"cp":1502.24,"r_cp":1531.85},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000699,"cp":1515.79,"r_cp":1545.66},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000699,"cp":1495.8,"r_cp":1525.28},{"stockId":1000000000699,"date":"2026-03-09T16:00:00.000Z","cp":1561.04,"r_cp":1591.81},{"stockId":1000000000699,"date":"2026-03-10T16:00:00.000Z","cp":1541.75,"r_cp":1572.14},{"stockId":1000000000699,"date":"2026-03-11T16:00:00.000Z","cp":1527.23,"r_cp":1557.33},{"stockId":1000000000699,"date":"2026-03-12T16:00:00.000Z","cp":1496.5,"r_cp":1525.99},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000000699,"cp":1508.8,"r_cp":1538.54},{"stockId":1000000000699,"date":"2026-03-16T16:00:00.000Z","cp":1448.82,"r_cp":1477.37},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000699,"cp":1482.01,"r_cp":1511.22},{"stockId":1000000000699,"date":"2026-03-18T16:00:00.000Z","cp":1447.32,"r_cp":1475.87},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000699,"cp":1428.77,"r_cp":1456.95},{"stockId":1000000000699,"date":"2026-03-22T16:00:00.000Z","cp":1348.66,"r_cp":1375.26},{"stockId":1000000000699,"date":"2026-03-23T16:00:00.000Z","cp":1397.06,"r_cp":1424.62},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000000699,"cp":1429.62,"r_cp":1457.82},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000699,"cp":1404.31,"r_cp":1432},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000699,"cp":1441.38,"r_cp":1469.81},{"stockId":1000000000699,"date":"2026-03-29T16:00:00.000Z","cp":1438.01,"r_cp":1466.37},{"stockId":1000000000699,"date":"2026-03-30T16:00:00.000Z","cp":1396.7,"r_cp":1424.24},{"stockId":1000000000699,"date":"2026-03-31T16:00:00.000Z","cp":1459.35,"r_cp":1488.14},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000699,"cp":1421.91,"r_cp":1449.96},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000699,"cp":1433.15,"r_cp":1461.41},{"stockId":1000000000699,"date":"2026-04-06T16:00:00.000Z","cp":1438.17,"r_cp":1466.53},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000699,"cp":1520.36,"r_cp":1550.35},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000699,"cp":1506.24,"r_cp":1535.95},{"stockId":1000000000699,"date":"2026-04-09T16:00:00.000Z","cp":1521.54,"r_cp":1551.55}]}