window.pageData = {"index":{"_id":1000000000010,"stockCode":"000010","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":2491,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":10,"name":"上证180","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000010_Index_Methodology_cn.pdf","launchDate":"2002-06-30T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:54:45.751Z","description":"上证180指数从沪市证券中选取市值规模较大、流动性较好的180只证券作为样本，反映上海证券市场核心上市公司证券整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000010factsheet.pdf","basicDate":"2002-06-27T16:00:00.000Z","basicIndex":3299.06,"fullName":"上证180指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700010,"memoNum":18,"constituentsMarkets":["a"],"pinyin":"sz180","hotSpots":[""],"calculationMethod":"grading_weighted"},"startDate":"2024-05-17T13:34:31.509Z","endDate":"2026-05-17T13:34:31.509Z","stock":{"_id":3000000023231,"name":"南方上证180交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"023231","tickerId":23231,"shortName":"南方上证180ETF发起联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":1,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":1,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-01-23T16:00:00.000Z","pinyin":"nfsz180jyxkfszszqtzjjfqsljjj","fundCollectionId":4000050020000,"indexId":1000000000010,"index":{"stockCode":"000010","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":10,"name":"上证180","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50020000","tickerId":50020000,"name":"南方基金管理股份有限公司"},"managers":[{"name":"杨恺宁","stockType":"fund_manager","stockCode":"j101019878","exchange":"fm","tickerId":251114249580}],"targetFunds":[{"shortName":"南方上证180ETF(530580)","stockType":"fund","stockCode":"530580","exchange":"sh","tickerId":530580}],"hotMetrics":{"fss":{"stockId":3000000023231,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":61},"fpr":{"stockId":3000000023231,"type":"fpr","f_p_r_m1_ssc":5808,"f_p_r_m1_ssrp":0.6080592388496642,"f_cagr_p_r_fs_ssc":5892,"f_cagr_p_r_fs_ssrp":0.3305041588864369,"f_p_r_m3_ssc":5699,"f_p_r_m3_ssrp":0.6665496665496665,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.6933358084276963,"f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.7020129403306974,"f_p_r_y1_ssc":4628,"f_p_r_y1_ssrp":0.6835962826885671},"fp":{"stockId":3000000023231,"type":"fp","f_p_r_d1":0.015898571141074846,"f_cagr_p_r_fs":0.157472524884823,"f_cagr_p_r_fs_sic":30,"f_cagr_p_r_fs_sirp":0.4827586206896552,"f_p_r_m1":0.025226445441462575,"f_p_r_m1_sic":29,"f_p_r_m1_sirp":0.14285714285714285,"last_data_date":"2026-05-14T16:00:00.000Z","f_p_r_m3":-0.004275261037572919,"f_p_r_m6":0.018587047939444323,"f_p_r_fys":0.021939076871149377,"f_p_r_y1":0.1991089108910884},"ff":{"stockId":3000000023231,"type":"ff","f_m_f_r":0.0015,"f_c_f_r":0.0005,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2025-02-04T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2026-03-31T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000023231,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":1.2111,"f_nv_cr":-0.011750305997552002},"f_as":{"stockId":3000000023231,"type":"f_as","f_tas":338437.8018,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000023230,"__csrcFundId":14701,"stockCode":"023230","masterFundShortName":"南方上证180ETF发起联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":23230,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"南方上证180ETF发起联接(023230)","lastUpdated":"2026-05-15T17:12:05.403Z","name":"南方上证180交易型开放式指数证券投资基金发起式联接基金","pinyin":"nfsz180jyxkfszszqtzjjfqsljjj","fundCollectionId":4000050020000,"setUpAssetScale":10196737.5,"setUpDate":"2025-01-19T16:00:00.000Z","setUpShares":10196737.5,"inceptionDate":"2025-01-23T16:00:00.000Z","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"followedNum":0,"indexId":1000000000010}],"bondHoldings":[{"_id":"69e8fbc51398d79843003e29","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023230,"stockCode":"019792","stockName":"25国债19","holdings":3000,"marketCap":302265,"netValueRatio":0.0244,"lastUpdated":"2026-04-22T16:48:05.799Z"}]},"influencesList":[],"fundNetValueList":[{"date":"2025-01-23T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0002},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0002},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0006},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0008},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0121},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":0.9938},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0096},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0214},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":0.9999},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0003},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":0.9922},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":0.9758},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":0.9854},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":0.9831},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":0.9859},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":0.9861},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":0.9843},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":0.9835},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":0.9837},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":0.9835},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":0.9835},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":0.982},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":0.9906},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":0.9974},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":0.9986},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":0.9967},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0044},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0057},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0169},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.01},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0056},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0029},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0067},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0107},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0108},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0038},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0004},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":0.9952},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":0.9939},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":0.9994},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":0.996},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":0.9986},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0011},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0027},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0036},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0063},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0024},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0094},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0102},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.006},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0078},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0059},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.006},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":0.9987},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0006},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0037},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0133},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0254},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0236},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0177},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0226},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0239},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0252},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0274},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0316},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0306},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0377},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0344},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0377},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0401},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0427},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.041},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0391},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0447},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.053},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0601},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0699},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0703},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0787},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0744},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.077},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0819},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0843},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0672},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0595},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0639},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0717},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0741},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.075},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0737},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0735},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0787},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0836},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.085},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0902},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0949},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.0881},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1027},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1081},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1331},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1582},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1503},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1339},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1526},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1599},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.169},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1652},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1561},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1314},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.149},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1518},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1448},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1473},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1669},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1654},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1651},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1631},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1681},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1563},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1558},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1633},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1591},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1679},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1737},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1657},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1796},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1918},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2118},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1911},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1897},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1768},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1925},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1933},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.17},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.172},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1866},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1825},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1858},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1984},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.214},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2047},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2175},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2095},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1927},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1944},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1872},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1876},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2053},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2028},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2063},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1959},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1941},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2066},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.189},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1812},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1744},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1793},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.174},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1478},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1473},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1538},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1562},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1569},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1595},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1712},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1643},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1606},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1638},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1719},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1773},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1707},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1695},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1619},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1689},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1623},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1489},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1636},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1632},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1689},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1775},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1784},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1823},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.185},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1894},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1851},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1869},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1851},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2075},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2288},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2282},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2238},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2299},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2362},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2315},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2243},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.224},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2207},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2241},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.225},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2278},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2256},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2219},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2244},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2245},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2324},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2413},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2214},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1906},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2064},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.218},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2109},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2055},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.223},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2278},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2297},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2322},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2163},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2265},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2325},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2307},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2322},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2382},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.218},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2056},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2142},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2165},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2048},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2145},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2177},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2142},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2068},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2018},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1953},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.197},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1752},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1622},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1264},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1434},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1574},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1416},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1471},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1456},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1389},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1591},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1481},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1379},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1393},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1724},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1636},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1715},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1714},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1819},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1813},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1869},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1793},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1878},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1898},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1931},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1915},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.192},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1944},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.1974},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2049},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2064},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2259},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2299},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2234},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2417},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2401},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.249},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2255},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000023231,"lxr_nv_fc":1.2111}],"priceMetricsList":[{"stockId":1000000000010,"date":"2024-05-19T16:00:00.000Z","cp":8086.85,"r_cp":12360.58},{"stockId":1000000000010,"date":"2024-05-20T16:00:00.000Z","cp":8055.09,"r_cp":12312.03},{"stockId":1000000000010,"date":"2024-05-21T16:00:00.000Z","cp":8069.28,"r_cp":12336.42},{"stockId":1000000000010,"date":"2024-05-22T16:00:00.000Z","cp":7970.99,"r_cp":12186.3},{"stockId":1000000000010,"date":"2024-05-23T16:00:00.000Z","cp":7887.45,"r_cp":12058.59},{"stockId":1000000000010,"date":"2024-05-26T16:00:00.000Z","cp":7974.22,"r_cp":12192.48},{"stockId":1000000000010,"date":"2024-05-27T16:00:00.000Z","cp":7941.19,"r_cp":12142.3},{"stockId":1000000000010,"date":"2024-05-28T16:00:00.000Z","cp":7950.02,"r_cp":12156.95},{"stockId":1000000000010,"date":"2024-05-29T16:00:00.000Z","cp":7896.73,"r_cp":12075.47},{"stockId":1000000000010,"date":"2024-05-30T16:00:00.000Z","cp":7865.35,"r_cp":12027.66},{"stockId":1000000000010,"date":"2024-06-02T16:00:00.000Z","cp":7872.34,"r_cp":12038.49},{"stockId":1000000000010,"date":"2024-06-03T16:00:00.000Z","cp":7927.01,"r_cp":12122.09},{"stockId":1000000000010,"date":"2024-06-04T16:00:00.000Z","cp":7877.01,"r_cp":12053.84},{"stockId":1000000000010,"date":"2024-06-05T16:00:00.000Z","cp":7876.76,"r_cp":12056.71},{"stockId":1000000000010,"date":"2024-06-06T16:00:00.000Z","cp":7860.74,"r_cp":12042.69},{"stockId":1000000000010,"date":"2024-06-10T16:00:00.000Z","cp":7770.51,"r_cp":11908.13},{"stockId":1000000000010,"date":"2024-06-11T16:00:00.000Z","cp":7771.81,"r_cp":11911.26},{"stockId":1000000000010,"date":"2024-06-12T16:00:00.000Z","cp":7737.01,"r_cp":11862.45},{"stockId":1000000000010,"date":"2024-06-13T16:00:00.000Z","cp":7765.77,"r_cp":11923.1},{"stockId":1000000000010,"date":"2024-06-16T16:00:00.000Z","cp":7732.73,"r_cp":11873.76},{"stockId":1000000000010,"date":"2024-06-17T16:00:00.000Z","cp":7752.16,"r_cp":11904.29},{"stockId":1000000000010,"date":"2024-06-18T16:00:00.000Z","cp":7735.78,"r_cp":11901.93},{"stockId":1000000000010,"date":"2024-06-19T16:00:00.000Z","cp":7702.94,"r_cp":11854.08},{"stockId":1000000000010,"date":"2024-06-20T16:00:00.000Z","cp":7685.91,"r_cp":11829.4},{"stockId":1000000000010,"date":"2024-06-23T16:00:00.000Z","cp":7660.59,"r_cp":11792.99},{"stockId":1000000000010,"date":"2024-06-24T16:00:00.000Z","cp":7622.08,"r_cp":11733.9},{"stockId":1000000000010,"date":"2024-06-25T16:00:00.000Z","cp":7655.89,"r_cp":11794.34},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000010,"cp":7610.02,"r_cp":11729.84},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000010,"cp":7645.08,"r_cp":11795.68},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000010,"cp":7693.22,"r_cp":11869.96},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000010,"cp":7704.6,"r_cp":11887.52},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000010,"cp":7693.34,"r_cp":11870.15},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000010,"cp":7659.67,"r_cp":11819.79},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000010,"cp":7623.41,"r_cp":11766.79},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000010,"cp":7570.6,"r_cp":11696.18},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000010,"cp":7652.47,"r_cp":11839.63},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000010,"cp":7620.97,"r_cp":11808.48},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000010,"cp":7683.01,"r_cp":11938.55},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000010,"cp":7698.87,"r_cp":11977.07},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000010,"cp":7722.89,"r_cp":12016.2},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000010,"cp":7754.99,"r_cp":12084.77},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000010,"cp":7762.4,"r_cp":12102.4},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000010,"cp":7804.16,"r_cp":12172.79},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000010,"cp":7839.64,"r_cp":12242.19},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000010,"cp":7785.72,"r_cp":12158.53},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000010,"cp":7641.1,"r_cp":11935.14},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000010,"cp":7615.83,"r_cp":11900.37},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000010,"cp":7555.13,"r_cp":11806.91},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000010,"cp":7543.72,"r_cp":11809.41},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000010,"cp":7528.19,"r_cp":11785.11},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000010,"cp":7487.95,"r_cp":11725.19},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000010,"cp":7631.99,"r_cp":11950.74},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000010,"cp":7598.74,"r_cp":11898.99},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000010,"cp":7525.08,"r_cp":11783.64},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000010,"cp":7439.72,"r_cp":11650.08},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000010,"cp":7424.16,"r_cp":11626.08},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000010,"cp":7429.5,"r_cp":11634.44},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000010,"cp":7432.48,"r_cp":11640.94},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000010,"cp":7416.03,"r_cp":11620.19},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000010,"cp":7408.95,"r_cp":11609.1},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000010,"cp":7423.67,"r_cp":11632.29},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000010,"cp":7378.14,"r_cp":11564.7},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000010,"cp":7462.2,"r_cp":11699.33},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000010,"cp":7475.34,"r_cp":11727.22},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000010,"cp":7513.73,"r_cp":11787.5},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000010,"cp":7464.71,"r_cp":11710.6},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000010,"cp":7443.07,"r_cp":11677.43},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000010,"cp":7428.66,"r_cp":11655.17},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000010,"cp":7466.18,"r_cp":11714.2},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000010,"cp":7454.39,"r_cp":11700.54},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000010,"cp":7427.34,"r_cp":11658.08},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000010,"cp":7386.75,"r_cp":11594.37},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000010,"cp":7340.39,"r_cp":11521.6},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000010,"cp":7402.75,"r_cp":11619.48},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000010,"cp":7276.47,"r_cp":11423.51},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000010,"cp":7268.94,"r_cp":11411.68},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000010,"cp":7211.38,"r_cp":11321.31},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000010,"cp":7226.38,"r_cp":11345.89},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000010,"cp":7186.97,"r_cp":11284.02},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000010,"cp":7092.2,"r_cp":11135.36},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000010,"cp":7101.95,"r_cp":11150.66},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000010,"cp":7062.21,"r_cp":11091.05},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000010,"cp":7038.64,"r_cp":11054.03},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000010,"cp":7021.16,"r_cp":11028.89},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000010,"cp":7054.51,"r_cp":11081.27},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000010,"cp":7102.26,"r_cp":11158.93},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000010,"cp":7113.6,"r_cp":11177.14},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000010,"cp":7141.7,"r_cp":11221.28},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000010,"cp":7454.7,"r_cp":11713.18},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000010,"cp":7560.44,"r_cp":11880.67},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000010,"cp":7878.21,"r_cp":12380.02},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000010,"cp":8135.58,"r_cp":12784.73},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000010,"cp":8753.45,"r_cp":13755.68},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000010,"cp":9119.26,"r_cp":14330.53},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000010,"cp":8563.73,"r_cp":13457.85},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000010,"cp":8715.69,"r_cp":13700.63},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000010,"cp":8524.4,"r_cp":13400.18},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000010,"cp":8679.32,"r_cp":13643.71},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000010,"cp":8452.56,"r_cp":13287.41},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000010,"cp":8434.98,"r_cp":13260.06},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000010,"cp":8341.47,"r_cp":13113.35},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000010,"cp":8595.31,"r_cp":13525.19},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000010,"cp":8608.51,"r_cp":13546.67},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000010,"cp":8647.35,"r_cp":13608.16},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000010,"cp":8687.49,"r_cp":13671.78},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000010,"cp":8607.13,"r_cp":13546.51},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000010,"cp":8623.52,"r_cp":13574.02},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000010,"cp":8646.77,"r_cp":13610.61},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000010,"cp":8589.62,"r_cp":13520.65},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000010,"cp":8514.31,"r_cp":13403.92},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000010,"cp":8517.24,"r_cp":13409.73},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000010,"cp":8544.23,"r_cp":13452.22},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000010,"cp":8639.23,"r_cp":13601.79},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000010,"cp":8836.81,"r_cp":13912.86},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000010,"cp":8806.49,"r_cp":13865.13},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000010,"cp":9068.66,"r_cp":14277.89},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000010,"cp":8983.32,"r_cp":14143.56},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000010,"cp":8989.76,"r_cp":14154.56},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000010,"cp":8855.46,"r_cp":13943.1},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000010,"cp":8900.27,"r_cp":14016.95},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000010,"cp":8781.67,"r_cp":13830.18},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000010,"cp":8656.48,"r_cp":13633.48},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000010,"cp":8656.81,"r_cp":13634},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000010,"cp":8673.89,"r_cp":13660.89},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000010,"cp":8693.15,"r_cp":13691.23},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000010,"cp":8715.1,"r_cp":13726.52},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000010,"cp":8449.87,"r_cp":13308.82},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000010,"cp":8394.73,"r_cp":13221.97},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000010,"cp":8397.6,"r_cp":13226.49},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000010,"cp":8524.54,"r_cp":13426.42},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000010,"cp":8475.28,"r_cp":13348.84},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000010,"cp":8551.87,"r_cp":13470.1},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000010,"cp":8611.82,"r_cp":13564.89},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000010,"cp":8645.54,"r_cp":13618},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000010,"cp":8616.32,"r_cp":13571.97},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000010,"cp":8591.9,"r_cp":13533.51},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000010,"cp":8684.06,"r_cp":13678.67},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000010,"cp":8676.58,"r_cp":13666.89},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000010,"cp":8737.61,"r_cp":13763.21},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000010,"cp":8716.94,"r_cp":13731.23},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000010,"cp":8800.56,"r_cp":13863.14},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000010,"cp":8596.61,"r_cp":13542.57},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000010,"cp":8570.01,"r_cp":13500.66},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000010,"cp":8575.48,"r_cp":13509.28},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000010,"cp":8637.35,"r_cp":13607.41},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000010,"cp":8637.68,"r_cp":13607.93},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000010,"cp":8603.65,"r_cp":13567.48},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000010,"cp":8629.6,"r_cp":13608.4},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000010,"cp":8732.37,"r_cp":13770.46},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000010,"cp":8751.32,"r_cp":13800.34},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000010,"cp":8744.16,"r_cp":13789.25},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000010,"cp":8733.17,"r_cp":13772.84},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000010,"cp":8781.31,"r_cp":13848.89},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000010,"cp":8641.9,"r_cp":13629.02},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000010,"cp":8387.67,"r_cp":13228.1},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000010,"cp":8290.61,"r_cp":13075.02},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000010,"cp":8274.18,"r_cp":13049.11},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000010,"cp":8341.26,"r_cp":13158.23},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000010,"cp":8337.1,"r_cp":13155.37},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000010,"cp":8296.82,"r_cp":13091.8},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000010,"cp":8216.57,"r_cp":12969.24},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000010,"cp":8195.5,"r_cp":12935.99},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000010,"cp":8383.63,"r_cp":13232.94},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000010,"cp":8341.39,"r_cp":13166.26},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000010,"cp":8327.75,"r_cp":13144.73},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000010,"cp":8345.8,"r_cp":13173.58},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000010,"cp":8363.1,"r_cp":13202.47},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000010,"cp":8351.52,"r_cp":13184.29},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000010,"cp":8284.24,"r_cp":13080.41},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000010,"cp":8299.16,"r_cp":13105.68},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000010,"cp":8365.41,"r_cp":13216.3},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000010,"cp":8357.43,"r_cp":13203.69},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000010,"cp":8335.19,"r_cp":13168.55},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000010,"cp":8421.38,"r_cp":13304.72},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000010,"cp":8518.73,"r_cp":13458.52},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000010,"cp":8562.46,"r_cp":13527.61},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000010,"cp":8532.94,"r_cp":13480.97},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000010,"cp":8587.78,"r_cp":13567.61},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000010,"cp":8556.16,"r_cp":13517.66},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000010,"cp":8623.84,"r_cp":13624.59},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000010,"cp":8634.18,"r_cp":13640.92},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000010,"cp":8550.33,"r_cp":13508.44},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000010,"cp":8602.4,"r_cp":13590.71},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000010,"cp":8566.57,"r_cp":13534.1},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000010,"cp":8685.16,"r_cp":13721.46},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000010,"cp":8665.38,"r_cp":13690.21},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000010,"cp":8577.26,"r_cp":13551},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000010,"cp":8658.1,"r_cp":13678.71},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000010,"cp":8663.57,"r_cp":13687.36},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000010,"cp":8505.83,"r_cp":13438.14},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000010,"cp":8493.14,"r_cp":13418.09},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000010,"cp":8500.83,"r_cp":13430.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000010,"cp":8542.94,"r_cp":13496.77},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000010,"cp":8672.89,"r_cp":13702.07},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000010,"cp":8654.89,"r_cp":13673.63},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000010,"cp":8625.62,"r_cp":13627.39},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000010,"cp":8648.08,"r_cp":13662.87},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000010,"cp":8610.27,"r_cp":13603.15},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000010,"cp":8579.17,"r_cp":13554.01},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000010,"cp":8770.55,"r_cp":13856.36},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000010,"cp":8753.98,"r_cp":13830.18},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000010,"cp":8770.16,"r_cp":13855.75},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000010,"cp":8757.76,"r_cp":13836.15},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000010,"cp":8693.01,"r_cp":13733.86},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000010,"cp":8566.48,"r_cp":13533.95},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000010,"cp":8611.85,"r_cp":13605.64},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000010,"cp":8606.25,"r_cp":13596.79},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000010,"cp":8582.43,"r_cp":13559.16},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000010,"cp":8610.92,"r_cp":13604.16},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000010,"cp":8568.41,"r_cp":13537.01},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000010,"cp":8509.18,"r_cp":13443.43},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000010,"cp":8531.72,"r_cp":13479.05},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000010,"cp":8511.83,"r_cp":13447.62},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000010,"cp":8490.25,"r_cp":13413.53},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000010,"cp":7948.15,"r_cp":12557.07},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000010,"cp":8115.6,"r_cp":12821.63},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000010,"cp":8245.26,"r_cp":13026.48},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000010,"cp":8318.15,"r_cp":13141.63},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000010,"cp":8331.96,"r_cp":13163.45},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000010,"cp":8359.17,"r_cp":13206.43},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000010,"cp":8351.8,"r_cp":13194.79},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000010,"cp":8426.39,"r_cp":13312.64},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000010,"cp":8425.15,"r_cp":13310.68},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000010,"cp":8400.6,"r_cp":13275.44},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000010,"cp":8427.9,"r_cp":13318.58},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000010,"cp":8430.87,"r_cp":13323.26},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000010,"cp":8412.9,"r_cp":13294.87},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000010,"cp":8405.26,"r_cp":13282.79},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000010,"cp":8406.3,"r_cp":13286.14},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000010,"cp":8405.49,"r_cp":13284.86},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000010,"cp":8405.6,"r_cp":13285.03},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000010,"cp":8390.97,"r_cp":13262.73},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000010,"cp":8471.34,"r_cp":13389.76},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000010,"cp":8534.64,"r_cp":13489.82},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000010,"cp":8546.2,"r_cp":13508.08},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000010,"cp":8525.67,"r_cp":13480.74},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000010,"cp":8597.11,"r_cp":13593.71},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000010,"cp":8607.79,"r_cp":13612.96},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000010,"cp":8709.72,"r_cp":13774.16},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000010,"cp":8647.15,"r_cp":13675.21},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000010,"cp":8606.46,"r_cp":13611.64},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000010,"cp":8581.2,"r_cp":13571.7},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000010,"cp":8615.39,"r_cp":13625.76},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000010,"cp":8648.15,"r_cp":13683.67},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000010,"cp":8649.2,"r_cp":13687.48},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000010,"cp":8583.04,"r_cp":13584.63},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000010,"cp":8552.64,"r_cp":13536.52},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000010,"cp":8505.48,"r_cp":13461.88},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000010,"cp":8494.07,"r_cp":13443.82},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000010,"cp":8544.55,"r_cp":13523.96},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000010,"cp":8511.07,"r_cp":13474.31},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000010,"cp":8535.44,"r_cp":13512.89},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000010,"cp":8558.88,"r_cp":13550},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000010,"cp":8572.09,"r_cp":13572.93},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000010,"cp":8572.96,"r_cp":13585.49},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000010,"cp":8596.78,"r_cp":13623.91},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000010,"cp":8562.24,"r_cp":13569.18},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000010,"cp":8610.7,"r_cp":13654.79},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000010,"cp":8616.17,"r_cp":13666.23},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000010,"cp":8575.56,"r_cp":13609.57},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000010,"cp":8592.5,"r_cp":13636.46},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000010,"cp":8574.45,"r_cp":13608.64},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000010,"cp":8573.46,"r_cp":13609.83},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000010,"cp":8506.97,"r_cp":13506.54},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000010,"cp":8515.26,"r_cp":13532.81},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000010,"cp":8542.24,"r_cp":13577.2},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000010,"cp":8629.7,"r_cp":13716.45},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000010,"cp":8729.56,"r_cp":13890.42},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000010,"cp":8704.98,"r_cp":13866.07},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000010,"cp":8644.42,"r_cp":13782.13},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000010,"cp":8682.86,"r_cp":13855.61},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000010,"cp":8693.61,"r_cp":13873.53},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000010,"cp":8706.33,"r_cp":13893.82},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000010,"cp":8725.36,"r_cp":13925.95},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000010,"cp":8763.88,"r_cp":13987.42},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000010,"cp":8751.69,"r_cp":13975.44},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000010,"cp":8815.14,"r_cp":14076.77},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000010,"cp":8785.66,"r_cp":14030.7},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000010,"cp":8811.38,"r_cp":14080.48},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000010,"cp":8820.71,"r_cp":14116.51},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000010,"cp":8841.95,"r_cp":14155.77},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000010,"cp":8824.95,"r_cp":14133.3},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000010,"cp":8805.57,"r_cp":14107.1},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000010,"cp":8848.52,"r_cp":14187.66},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000010,"cp":8913.02,"r_cp":14307.54},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000010,"cp":8975.73,"r_cp":14409.71},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000010,"cp":9062.65,"r_cp":14552.93},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000010,"cp":9066.75,"r_cp":14559.51},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000010,"cp":9141.44,"r_cp":14680.76},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000010,"cp":9098.57,"r_cp":14619.98},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000010,"cp":9120.87,"r_cp":14659.3},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000010,"cp":9164.73,"r_cp":14729.8},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000010,"cp":9186.8,"r_cp":14765.6},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000010,"cp":9031.72,"r_cp":14521.15},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000010,"cp":8962.54,"r_cp":14410.17},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000010,"cp":9002.32,"r_cp":14474.78},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000010,"cp":9071.64,"r_cp":14586.63},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000010,"cp":9093.78,"r_cp":14622.23},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000010,"cp":9102.33,"r_cp":14635.98},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000010,"cp":9088.3,"r_cp":14617.52},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000010,"cp":9086.88,"r_cp":14615.23},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000010,"cp":9133.62,"r_cp":14690.41},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000010,"cp":9178,"r_cp":14761.93},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000010,"cp":9189.73,"r_cp":14784.71},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000010,"cp":9235.48,"r_cp":14860.09},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000010,"cp":9278.01,"r_cp":14928.52},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000010,"cp":9215.8,"r_cp":14829.67},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000010,"cp":9344.06,"r_cp":15039.97},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000010,"cp":9392.97,"r_cp":15118.84},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000010,"cp":9615.98,"r_cp":15479.54},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000010,"cp":9841.25,"r_cp":15844.6},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000010,"cp":9769.16,"r_cp":15728.53},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000010,"cp":9622,"r_cp":15491.98},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000010,"cp":9792.03,"r_cp":15765.75},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000010,"cp":9857.33,"r_cp":15870.87},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000010,"cp":9936.39,"r_cp":16001.64},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000010,"cp":9903.19,"r_cp":15948.18},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000010,"cp":9822.14,"r_cp":15817.66},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000010,"cp":9597.93,"r_cp":15460.77},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000010,"cp":9756.17,"r_cp":15715.66},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000010,"cp":9781.94,"r_cp":15757.96},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000010,"cp":9719.99,"r_cp":15658.18},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000010,"cp":9744.99,"r_cp":15699.04},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000010,"cp":9919.03,"r_cp":15980.81},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000010,"cp":9905.95,"r_cp":15960.81},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000010,"cp":9903.85,"r_cp":15957.43},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000010,"cp":9885.98,"r_cp":15931.13},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000010,"cp":9930.08,"r_cp":16004.23},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000010,"cp":9823.32,"r_cp":15832.46},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000010,"cp":9820.44,"r_cp":15827.81},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000010,"cp":9887.88,"r_cp":15936.52},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000010,"cp":9850.25,"r_cp":15875.85},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000010,"cp":9928.39,"r_cp":16003.73},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000010,"cp":9979.56,"r_cp":16087.74},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000010,"cp":9907.15,"r_cp":15973.44},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000010,"cp":10032.07,"r_cp":16174.85},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000010,"cp":10136.84,"r_cp":16351.17},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000010,"cp":10318.85,"r_cp":16644.76},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000010,"cp":10133.16,"r_cp":16345.24},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000010,"cp":10120.64,"r_cp":16327.19},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000010,"cp":10007.65,"r_cp":16144.9},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000010,"cp":10147.18,"r_cp":16373.05},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000010,"cp":10153.79,"r_cp":16386.12},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000010,"cp":9938.04,"r_cp":16041.29},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000010,"cp":9956.06,"r_cp":16070.37},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000010,"cp":10087.94,"r_cp":16283.25},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000010,"cp":10050.74,"r_cp":16223.76},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000010,"cp":10080.4,"r_cp":16272.15},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000010,"cp":10178.38,"r_cp":16446.33},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000010,"cp":10317.48,"r_cp":16672.73},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000010,"cp":10233.71,"r_cp":16538.85},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000010,"cp":10348.09,"r_cp":16724.48},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000010,"cp":10276.25,"r_cp":16608.74},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000010,"cp":10127.33,"r_cp":16368.05},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000010,"cp":10142.18,"r_cp":16392.05},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000010,"cp":10076.73,"r_cp":16286.74},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000010,"cp":10082.85,"r_cp":16297.17},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000010,"cp":10242.04,"r_cp":16554.48},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000010,"cp":10219.16,"r_cp":16519.01},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000010,"cp":10248.78,"r_cp":16569.54},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000010,"cp":10155.92,"r_cp":16419.41},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000010,"cp":10140.13,"r_cp":16394.19},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000010,"cp":10251.99,"r_cp":16575.04},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000010,"cp":10094.67,"r_cp":16320.91},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000010,"cp":10024.47,"r_cp":16207.58},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000010,"cp":9956,"r_cp":16098.1},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000010,"cp":10000.9,"r_cp":16170.71},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000010,"cp":9951.25,"r_cp":16093.68},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000010,"cp":9717.84,"r_cp":15716.84},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000010,"cp":9713.47,"r_cp":15710.23},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000010,"cp":9773.25,"r_cp":15806.9},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000010,"cp":9794.26,"r_cp":15841.15},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000010,"cp":9799.32,"r_cp":15849.34},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000010,"cp":9822.01,"r_cp":15886.56},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000010,"cp":9928.24,"r_cp":16058.39},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000010,"cp":9866.76,"r_cp":15958.94},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000010,"cp":9833.61,"r_cp":15905.33},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000010,"cp":9862.77,"r_cp":15952.56},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000010,"cp":9934.1,"r_cp":16067.93},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000010,"cp":9982.52,"r_cp":16146.25},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000010,"cp":9922.47,"r_cp":16049.11},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000010,"cp":9907.73,"r_cp":16025.28},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000010,"cp":9838.45,"r_cp":15915.25},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000010,"cp":9901.24,"r_cp":16023.56},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000010,"cp":9839.87,"r_cp":15929.3},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000010,"cp":9720.16,"r_cp":15735.93},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000010,"cp":9850.6,"r_cp":15949.56},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000010,"cp":9847,"r_cp":15943.95},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000010,"cp":9882.86,"r_cp":16014.11},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000010,"cp":9959.25,"r_cp":16137.89},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000010,"cp":9966.49,"r_cp":16150.85},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000010,"cp":9995.91,"r_cp":16198.68},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000010,"cp":10019.01,"r_cp":16238.86},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000010,"cp":10057.52,"r_cp":16301.27},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000010,"cp":10018.94,"r_cp":16238.81},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000010,"cp":10031.83,"r_cp":16259.7},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000010,"cp":10015.86,"r_cp":16233.82},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000010,"cp":10215.73,"r_cp":16557.97},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000010,"cp":10405.94,"r_cp":16866.27},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000010,"cp":10400.93,"r_cp":16858.15},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000010,"cp":10362.03,"r_cp":16795.24},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000010,"cp":10415.32,"r_cp":16882.25},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000010,"cp":10472.76,"r_cp":16976.21},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000010,"cp":10429.17,"r_cp":16905.91},{"stockId":1000000000010,"date":"2026-01-13T16:00:00.000Z","cp":10364.88,"r_cp":16804.77},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000010,"cp":10361.73,"r_cp":16799.67},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000010,"cp":10327.1,"r_cp":16753.02},{"stockId":1000000000010,"date":"2026-01-18T16:00:00.000Z","cp":10357.93,"r_cp":16803.04},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000010,"cp":10366.69,"r_cp":16817.25},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000010,"cp":10390.77,"r_cp":16856.31},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000010,"cp":10370.86,"r_cp":16824.01},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000010,"cp":10338.46,"r_cp":16772.53},{"stockId":1000000000010,"date":"2026-01-25T16:00:00.000Z","cp":10361.23,"r_cp":16809.49},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000010,"cp":10361.98,"r_cp":16810.69},{"stockId":1000000000010,"date":"2026-01-27T16:00:00.000Z","cp":10425.93,"r_cp":16914.45},{"stockId":1000000000010,"date":"2026-01-28T16:00:00.000Z","cp":10505.21,"r_cp":17043.45},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000010,"cp":10327.21,"r_cp":16755.22},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000010,"cp":10051.43,"r_cp":16307.77},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000010,"cp":10191.78,"r_cp":16535.48},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000010,"cp":10295.06,"r_cp":16703.17},{"stockId":1000000000010,"date":"2026-02-04T16:00:00.000Z","cp":10228.98,"r_cp":16597.26},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000010,"cp":10177.37,"r_cp":16519.98},{"stockId":1000000000010,"date":"2026-02-08T16:00:00.000Z","cp":10333.36,"r_cp":16775.02},{"stockId":1000000000010,"date":"2026-02-09T16:00:00.000Z","cp":10360.13,"r_cp":16818.54},{"stockId":1000000000010,"date":"2026-02-10T16:00:00.000Z","cp":10379.33,"r_cp":16849.98},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000010,"cp":10399.66,"r_cp":16885.36},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000010,"cp":10257.93,"r_cp":16655.24},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000010,"cp":10351.63,"r_cp":16807.38},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000010,"cp":10405.99,"r_cp":16895.64},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000010,"cp":10389,"r_cp":16868.04},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000010,"cp":10403.04,"r_cp":16890.85},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000010,"cp":10457.08,"r_cp":16978.58},{"stockId":1000000000010,"date":"2026-03-02T16:00:00.000Z","cp":10277.74,"r_cp":16687.4},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000010,"cp":10166.58,"r_cp":16506.92},{"stockId":1000000000010,"date":"2026-03-04T16:00:00.000Z","cp":10244.1,"r_cp":16632.79},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000010,"cp":10264.5,"r_cp":16665.91},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000010,"cp":10159.76,"r_cp":16495.85},{"stockId":1000000000010,"date":"2026-03-09T16:00:00.000Z","cp":10246.32,"r_cp":16636.39},{"stockId":1000000000010,"date":"2026-03-10T16:00:00.000Z","cp":10275.21,"r_cp":16683.29},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000010,"cp":10244.21,"r_cp":16632.95},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000010,"cp":10178.24,"r_cp":16525.85},{"stockId":1000000000010,"date":"2026-03-15T16:00:00.000Z","cp":10134.15,"r_cp":16454.27},{"stockId":1000000000010,"date":"2026-03-16T16:00:00.000Z","cp":10076.67,"r_cp":16360.93},{"stockId":1000000000010,"date":"2026-03-17T16:00:00.000Z","cp":10091.31,"r_cp":16384.71},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000010,"cp":9898.81,"r_cp":16072.15},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000010,"cp":9784.51,"r_cp":15886.57},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000010,"cp":9465.53,"r_cp":15368.66},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000010,"cp":9616.24,"r_cp":15613.36},{"stockId":1000000000010,"date":"2026-03-24T16:00:00.000Z","cp":9739.36,"r_cp":15813.26},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000010,"cp":9600.35,"r_cp":15587.55},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000010,"cp":9648.44,"r_cp":15665.65},{"stockId":1000000000010,"date":"2026-03-29T16:00:00.000Z","cp":9635.9,"r_cp":15645.29},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000010,"cp":9574.26,"r_cp":15545.21},{"stockId":1000000000010,"date":"2026-03-31T16:00:00.000Z","cp":9754.25,"r_cp":15837.43},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000010,"cp":9656.02,"r_cp":15677.95},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000010,"cp":9566.81,"r_cp":15533.11},{"stockId":1000000000010,"date":"2026-04-06T16:00:00.000Z","cp":9579.68,"r_cp":15554},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000010,"cp":9869.39,"r_cp":16024.38},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000010,"cp":9791.71,"r_cp":15898.26},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000010,"cp":9857.76,"r_cp":16005.5},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000010,"cp":9857.4,"r_cp":16004.91},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000010,"cp":9949.32,"r_cp":16154.16},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000010,"cp":9944.72,"r_cp":16146.69},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000010,"cp":9994.64,"r_cp":16227.74},{"stockId":1000000000010,"date":"2026-04-16T16:00:00.000Z","cp":9928.11,"r_cp":16119.72},{"stockId":1000000000010,"date":"2026-04-19T16:00:00.000Z","cp":10003.43,"r_cp":16242.02},{"stockId":1000000000010,"date":"2026-04-20T16:00:00.000Z","cp":10013.8,"r_cp":16258.85},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000010,"cp":10042.46,"r_cp":16305.38},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000010,"cp":10029.74,"r_cp":16284.74},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000010,"cp":10019.7,"r_cp":16268.44},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000010,"cp":10041.22,"r_cp":16303.38},{"stockId":1000000000010,"date":"2026-04-27T16:00:00.000Z","cp":10067.65,"r_cp":16347.53},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000010,"cp":10133.8,"r_cp":16454.96},{"stockId":1000000000010,"date":"2026-04-29T16:00:00.000Z","cp":10150.2,"r_cp":16481.58},{"stockId":1000000000010,"date":"2026-05-05T16:00:00.000Z","cp":10324.36,"r_cp":16764.38},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000010,"cp":10358.95,"r_cp":16820.53},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000010,"cp":10301.52,"r_cp":16727.66},{"stockId":1000000000010,"date":"2026-05-10T16:00:00.000Z","cp":10459.3,"r_cp":16983.86},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000010,"cp":10444.25,"r_cp":16959.43},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000010,"cp":10517.29,"r_cp":17087.34},{"stockId":1000000000010,"date":"2026-05-13T16:00:00.000Z","cp":10311.11,"r_cp":16752.36},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000010,"cp":10180.3,"r_cp":16544.04}]}