window.pageData = {"index":{"_id":1000000930713,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930713","tickerId":930713,"currency":"CNY","source":"csi","fsTableType":"non_financial","name":"CS人工智","csiCode":"930713","series":"thematic","launchDate":"2015-07-30T16:00:00.000Z","lastUpdated":"2025-01-08T23:14:06.462Z","followedNum":980,"description":"中证人工智能主题指数选取50只业务涉及为人工智能提供基础资源、技术以及应用支持的上市公司证券作为指数样本，以反映人工智能主题上市公司证券的整体表现。","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175424-930713_Index_Methodology_cn.pdf","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930713factsheet.pdf","basicDate":"2012-06-28T16:00:00.000Z","basicIndex":1000,"fullName":"中证人工智能主题指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001720713,"memoNum":45,"constituentsMarkets":["a"],"pinyin":"csrgz","hotSpots":[""]},"startDate":"2024-04-08T09:05:05.556Z","endDate":"2026-04-08T09:05:05.555Z","stock":{"_id":3000000023385,"name":"平安中证人工智能主题交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"023385","tickerId":23385,"shortName":"平安中证人工智能主题ETF发起式联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-04-29T16:00:00.000Z","pinyin":"pazzrgznztjyxkfszszqtzjjfqsljjj","followedNum":1,"indexId":1000000930713,"index":{"_id":1000000930713,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930713","tickerId":930713,"name":"CS人工智","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001720713},"managers":[{"_id":7121017199700,"name":"刘洁倩","gender":"f","educationCode":"001001","resume":"刘洁倩：女，浙江大学数学专业博士研究生。曾先后担任国泰基金管理有限公司产品研究主管。2018年8月加入平安基金管理有限公司，曾任ETF指数投资中心指数研究员、基金经理助理。现担任平安中证粤港澳大湾区发展主题交易型开放式指数证券投资基金（2019-10-11至今）、平安中证光伏产业交易型开放式指数证券投资基金（2021-02-09至今）、平安中证新材料主题交易型开放式指数证券投资基金（2021-07-09至今）、平安中证光伏产业指数型发起式证券投资基金（2021-07-14至今）、平安中证沪港深线上消费主题交易型开放式指数证券投资基金（2021-11-09至今）、平安中证人工智能主题交易型开放式指数证券投资基金（2023-04-06至今）、平安富时中国国企开放共赢交易型开放式指数证券投资基金（2023-11-15至今）、平安中证新能源汽车产业交易型开放式指数证券投资基金发起式联接基金（2024-01-29至今）、平安富时中国国企开放共赢交易型开放式指数证券投资基金联接基金（2024-03-26至今）、平安中证消费电子主题交易型开放式指数证券投资基金发起式联接基金（2024-07-19至今）、平安中债-中高等级公司债利差因子交易型开放式指数证券投资基金（2024-07-19至今）、平安中证消费电子主题交易型开放式指数证券投资基金（2024-07-19至今）、平安上证180交易型开放式指数证券投资基金（2025-01-15至今）、平安上证180交易型开放式指数证券投资基金联接基金（2025-03-20至今）、平安中证人工智能主题交易型开放式指数证券投资基金发起式联接基金（2025-04-29至今）基金经理。","tickerId":121017199700,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20717865","exchange":"fm","cnInfoCode":"db20717865","lastUpdated":"2025-08-18T14:23:17.672Z","followedNum":0,"currency":"CNY","workingDate":"2019-10-10T16:00:00.000Z","fundCompanyId":4000050640000,"fundManagerSecondLevel":"company","pinyin":"ljq","appointmentDate":"2025-04-28T16:00:00.000Z"}],"targetFunds":[{"_id":3000000512930,"shortName":"平安人工智能ETF","stockType":"fund","stockCode":"512930","exchange":"sh","tickerId":512930}],"hotMetrics":{"fss":{"stockId":3000000023385,"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":351},"fpr":{"stockId":3000000023385,"type":"fpr","f_cagr_p_r_fs_ssc":1421,"f_cagr_p_r_fs_ssrp":0.011267605633802818,"f_p_r_m1_ssc":1431,"f_p_r_m1_ssrp":0.7545454545454545,"f_p_r_m3_ssc":1370,"f_p_r_m3_ssrp":0.9335281227173119,"f_p_r_m6_ssc":1268,"f_p_r_m6_ssrp":0.8871349644830308,"f_p_r_fys_ssc":1370,"f_p_r_fys_ssrp":0.9225712198685172},"fp":{"stockId":3000000023385,"type":"fp","last_data_date":"2026-04-06T16:00:00.000Z","f_cagr_p_r_fs":0.4877999999999998,"f_p_r_m1":-0.05512511113933671,"f_p_r_m3":-0.07807658941628426,"f_p_r_m6":-0.04835614685940892,"f_p_r_fys":-0.042538129866786734},"ff":{"stockId":3000000023385,"type":"ff","f_fr_d":"2025-09-28T16:00:00.000Z","f_m_fr":0.0015,"f_c_fr":0.0005,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000023385,"type":"f_nlacan","f_nv_d":"2026-04-06T16:00:00.000Z","f_nv":1.4878,"f_nv_cr":0.010116097494738296},"f_as":{"stockId":3000000023385,"type":"f_as","f_tas":108620691.3837,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000023384,"__csrcFundId":14960,"stockCode":"023384","masterFundShortName":"平安中证人工智能主题ETF发起式联接","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":23384,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"平安中证人工智能主题ETF发起式联接A","lastUpdated":"2026-04-03T17:15:41.421Z","name":"平安中证人工智能主题交易型开放式指数证券投资基金发起式联接基金","pinyin":"pazzrgznztjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"setUpAssetScale":79890952.13,"setUpDate":"2025-04-28T16:00:00.000Z","setUpShares":79890952.13,"__indexSourceCsi":1,"inceptionDate":"2025-04-29T16:00:00.000Z","followedNum":0,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930713},{"_id":3000000024610,"name":"平安中证人工智能主题交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"024610","tickerId":24610,"shortName":"平安中证人工智能主题ETF发起式联接E","currency":"CNY","__csrcFundId":14960,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-03T17:13:42.010Z","inceptionDate":"2025-06-22T16:00:00.000Z","pinyin":"pazzrgznztjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"followedNum":0,"indexId":1000000930713}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"刘洁倩","d":"平安中证人工智能主题交易型开放式指数证券投资基金发起式联接基金基金经理","wy":12,"md":"刘洁倩女士，浙江大学数学专业博士研究生，曾担任国泰基金管理有限公司产品研究主管。2018年8月加入平安基金管理有限公司，曾任ETF指数投资中心指数研究员、基金经理助理。现任平安中证光伏产业交易型开放式指数证券投资基金、平安中证新材料主题交易型开放式指数证券投资基金、平安中证光伏产业指数型发起式证券投资基金、平安中证沪港深线上消费主题交易型开放式指数证券投资基金、平安中证人工智能主题交易型开放式指数证券投资基金、平安中证消费电子主题交易型开放式指数证券投资基金发起式联接基金、平安中证消费电子主题交易型开放式指数证券投资基金、平安上证180交易型开放式指数证券投资基金、平安上证180交易型开放式指数证券投资基金联接基金、平安中证人工智能主题交易型开放式指数证券投资基金发起式联接基金、平安中证全指自由现金流交易型开放式指数证券投资基金联接基金、平安中证通用航空主题交易型开放式指数证券投资基金基金经理。","ad":"2025-04-28T16:00:00.000Z"}],"declarationDate":"2026-01-20T16:00:00.000Z"}}},"influencesList":[],"fundNetValueList":[{"date":"2025-04-29T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.0014},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.0002},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":0.9974},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":0.9956},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":0.9998},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":0.9964},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":0.9966},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.0005},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.0075},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.008},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.0123},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":0.9965},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":0.9979},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":0.9984},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":0.9876},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":0.9955},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":0.9897},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":0.9989},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":0.9961},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":0.9848},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":0.9811},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.0015},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.0208},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.0224},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.027},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.0439},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.034},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.0141},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.0234},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.0193},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.0081},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.0317},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.0249},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.0222},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.0313},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.0318},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.0717},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.0772},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.0948},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.0981},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.0978},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.0921},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.0926},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.0981},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.119},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.1213},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.1463},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.1367},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.1388},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.1259},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.135},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.1391},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.1479},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.1426},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.1239},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.1425},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.178},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.2157},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.2114},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.2207},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.2617},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.2674},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.2956},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.2916},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.3638},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4074},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.3979},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4195},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5046},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.487},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5193},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4674},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4658},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.3501},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4144},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.3868},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.3645},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4005},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4927},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4972},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4848},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5054},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5071},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5099},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5012},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.53},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5241},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5508},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5902},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5407},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5586},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5634},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5795},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5072},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5013},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4293},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4523},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.451},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4102},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4356},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4982},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4998},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4863},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5599},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5962},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5927},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.6003},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.565},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5165},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.518},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5014},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4908},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.534},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5043},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4918},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4581},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4633},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4713},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4256},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4392},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4456},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4452},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4389},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.382},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.3922},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4189},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4693},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4609},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4662},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.49},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4732},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4862},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4882},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5325},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5517},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5556},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5155},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5343},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5058},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4697},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.519},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4934},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5001},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5348},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5362},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.548},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5521},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5473},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5499},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.569},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5539},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.6012},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.6122},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.6138},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.6157},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.6422},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.7083},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.6659},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.6982},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.6985},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.6934},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.6727},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.6381},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.6723},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.6976},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.6856},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.6732},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.695},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.6905},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.665},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.6866},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.6398},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.65},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.6006},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5773},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5493},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.6089},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.6222},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5929},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.6236},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.6145},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.6178},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.615},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.6401},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.6339},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.6216},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5589},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5366},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5722},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5746},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5638},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5944},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5772},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5633},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5465},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5593},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.52},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5731},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5528},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5432},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4781},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5002},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5387},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.501},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4977},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4924},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4603},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.5081},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4627},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4729},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000023385,"lxr_nv_fc":1.4878}],"priceMetricsList":[{"date":"2024-04-08T16:00:00.000Z","stockId":1000000930713,"cp":2514.35,"r_cp":2651.89},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000930713,"cp":2451.5,"r_cp":2585.61},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000930713,"cp":2487.51,"r_cp":2623.59},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000930713,"cp":2503.98,"r_cp":2640.96},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000930713,"cp":2511.96,"r_cp":2649.37},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000930713,"cp":2439.03,"r_cp":2572.45},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000930713,"cp":2539.95,"r_cp":2678.9},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000930713,"cp":2517.1,"r_cp":2654.8},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000930713,"cp":2448.78,"r_cp":2582.91},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000930713,"cp":2425.74,"r_cp":2558.61},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000930713,"cp":2417.16,"r_cp":2549.57},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000930713,"cp":2507.56,"r_cp":2644.91},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000930713,"cp":2481.2,"r_cp":2617.11},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000930713,"cp":2584.01,"r_cp":2725.55},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000930713,"cp":2662.21,"r_cp":2808.52},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000930713,"cp":2651.01,"r_cp":2796.7},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000930713,"cp":2669.65,"r_cp":2816.5},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000930713,"cp":2635.31,"r_cp":2780.27},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000930713,"cp":2580.77,"r_cp":2723.01},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000930713,"cp":2609.5,"r_cp":2753.61},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000930713,"cp":2580.02,"r_cp":2722.49},{"stockId":1000000930713,"date":"2024-05-12T16:00:00.000Z","cp":2564.12,"r_cp":2705.72},{"stockId":1000000930713,"date":"2024-05-13T16:00:00.000Z","cp":2560.16,"r_cp":2701.54},{"stockId":1000000930713,"date":"2024-05-14T16:00:00.000Z","cp":2530.62,"r_cp":2670.37},{"stockId":1000000930713,"date":"2024-05-15T16:00:00.000Z","cp":2544.49,"r_cp":2685.01},{"stockId":1000000930713,"date":"2024-05-16T16:00:00.000Z","cp":2568.6,"r_cp":2710.45},{"stockId":1000000930713,"date":"2024-05-19T16:00:00.000Z","cp":2607.2,"r_cp":2751.18},{"stockId":1000000930713,"date":"2024-05-20T16:00:00.000Z","cp":2585.07,"r_cp":2734.5},{"stockId":1000000930713,"date":"2024-05-21T16:00:00.000Z","cp":2587.19,"r_cp":2738.25},{"stockId":1000000930713,"date":"2024-05-22T16:00:00.000Z","cp":2539.48,"r_cp":2687.75},{"stockId":1000000930713,"date":"2024-05-23T16:00:00.000Z","cp":2472.67,"r_cp":2617.04},{"stockId":1000000930713,"date":"2024-05-26T16:00:00.000Z","cp":2505.68,"r_cp":2651.98},{"stockId":1000000930713,"date":"2024-05-27T16:00:00.000Z","cp":2466.26,"r_cp":2610.37},{"stockId":1000000930713,"date":"2024-05-28T16:00:00.000Z","cp":2460.75,"r_cp":2604.54},{"stockId":1000000930713,"date":"2024-05-29T16:00:00.000Z","cp":2468,"r_cp":2612.71},{"stockId":1000000930713,"date":"2024-05-30T16:00:00.000Z","cp":2479.52,"r_cp":2625.24},{"stockId":1000000930713,"date":"2024-06-02T16:00:00.000Z","cp":2522.41,"r_cp":2670.65},{"stockId":1000000930713,"date":"2024-06-03T16:00:00.000Z","cp":2531.69,"r_cp":2680.48},{"stockId":1000000930713,"date":"2024-06-04T16:00:00.000Z","cp":2520.45,"r_cp":2668.67},{"stockId":1000000930713,"date":"2024-06-05T16:00:00.000Z","cp":2504.98,"r_cp":2654.51},{"stockId":1000000930713,"date":"2024-06-06T16:00:00.000Z","cp":2470.62,"r_cp":2618.84},{"stockId":1000000930713,"date":"2024-06-10T16:00:00.000Z","cp":2507.22,"r_cp":2657.64},{"stockId":1000000930713,"date":"2024-06-11T16:00:00.000Z","cp":2516.49,"r_cp":2668.94},{"stockId":1000000930713,"date":"2024-06-12T16:00:00.000Z","cp":2537.98,"r_cp":2691.74},{"stockId":1000000930713,"date":"2024-06-13T16:00:00.000Z","cp":2596.33,"r_cp":2753.62},{"stockId":1000000930713,"date":"2024-06-16T16:00:00.000Z","cp":2600.51,"r_cp":2758.15},{"stockId":1000000930713,"date":"2024-06-17T16:00:00.000Z","cp":2640.78,"r_cp":2800.85},{"stockId":1000000930713,"date":"2024-06-18T16:00:00.000Z","cp":2619.4,"r_cp":2778.8},{"stockId":1000000930713,"date":"2024-06-19T16:00:00.000Z","cp":2573.16,"r_cp":2729.75},{"stockId":1000000930713,"date":"2024-06-20T16:00:00.000Z","cp":2583.81,"r_cp":2741.44},{"stockId":1000000930713,"date":"2024-06-23T16:00:00.000Z","cp":2517.02,"r_cp":2670.59},{"stockId":1000000930713,"date":"2024-06-24T16:00:00.000Z","cp":2449.8,"r_cp":2599.27},{"stockId":1000000930713,"date":"2024-06-25T16:00:00.000Z","cp":2540.05,"r_cp":2695.03},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930713,"cp":2490.83,"r_cp":2642.8},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930713,"cp":2489.31,"r_cp":2641.67},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930713,"cp":2496.2,"r_cp":2648.98},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930713,"cp":2478.75,"r_cp":2630.85},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930713,"cp":2454.51,"r_cp":2605.12},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930713,"cp":2424.48,"r_cp":2573.25},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930713,"cp":2436.17,"r_cp":2586.23},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930713,"cp":2405.84,"r_cp":2554.03},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930713,"cp":2484.17,"r_cp":2637.41},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930713,"cp":2498.74,"r_cp":2653.01},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930713,"cp":2521.29,"r_cp":2677.11},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930713,"cp":2504.97,"r_cp":2660},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930713,"cp":2488.11,"r_cp":2642.1},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930713,"cp":2548.39,"r_cp":2706.1},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930713,"cp":2515.47,"r_cp":2671.15},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930713,"cp":2499.69,"r_cp":2654.4},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930713,"cp":2525.51,"r_cp":2681.81},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930713,"cp":2535.91,"r_cp":2692.85},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930713,"cp":2440.18,"r_cp":2591.2},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930713,"cp":2415.18,"r_cp":2564.65},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930713,"cp":2381.01,"r_cp":2528.37},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930713,"cp":2398.13,"r_cp":2546.55},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930713,"cp":2394.04,"r_cp":2542.21},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930713,"cp":2384.47,"r_cp":2532.04},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930713,"cp":2467.9,"r_cp":2620.64},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930713,"cp":2450.8,"r_cp":2602.48},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930713,"cp":2370.23,"r_cp":2516.92},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930713,"cp":2266.04,"r_cp":2406.29},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930713,"cp":2293.93,"r_cp":2435.9},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930713,"cp":2267.87,"r_cp":2408.29},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930713,"cp":2253.89,"r_cp":2394.28},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930713,"cp":2252.81,"r_cp":2393.14},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930713,"cp":2239.69,"r_cp":2379.2},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930713,"cp":2258.16,"r_cp":2399.06},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930713,"cp":2247.03,"r_cp":2387.23},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930713,"cp":2260.04,"r_cp":2401.05},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930713,"cp":2266.23,"r_cp":2407.63},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930713,"cp":2274.88,"r_cp":2416.82},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930713,"cp":2242.93,"r_cp":2382.87},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930713,"cp":2244.5,"r_cp":2384.54},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930713,"cp":2206.36,"r_cp":2344.02},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930713,"cp":2214.14,"r_cp":2352.29},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930713,"cp":2196.17,"r_cp":2333.19},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930713,"cp":2161.55,"r_cp":2296.41},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930713,"cp":2160.67,"r_cp":2295.48},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930713,"cp":2163.89,"r_cp":2298.9},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930713,"cp":2221.34,"r_cp":2359.94},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930713,"cp":2142.37,"r_cp":2276.04},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930713,"cp":2175.31,"r_cp":2311.03},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930713,"cp":2161.24,"r_cp":2296.09},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930713,"cp":2167.01,"r_cp":2302.22},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930713,"cp":2130.49,"r_cp":2263.42},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930713,"cp":2118.64,"r_cp":2250.83},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930713,"cp":2157.88,"r_cp":2292.52},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930713,"cp":2167.05,"r_cp":2302.26},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930713,"cp":2157.09,"r_cp":2291.68},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930713,"cp":2164.07,"r_cp":2299.09},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930713,"cp":2155.28,"r_cp":2289.75},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930713,"cp":2170.4,"r_cp":2305.81},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930713,"cp":2172.79,"r_cp":2309.05},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930713,"cp":2172.87,"r_cp":2309.14},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930713,"cp":2266.83,"r_cp":2409.09},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930713,"cp":2279.08,"r_cp":2422.1},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930713,"cp":2372.19,"r_cp":2521.05},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930713,"cp":2535.07,"r_cp":2694.16},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930713,"cp":2870.85,"r_cp":3051.01},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930713,"cp":3263.19,"r_cp":3467.97},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930713,"cp":3102.78,"r_cp":3297.49},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930713,"cp":2991.54,"r_cp":3179.65},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930713,"cp":2850,"r_cp":3029.22},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930713,"cp":2946.06,"r_cp":3131.32},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930713,"cp":2883.22,"r_cp":3064.53},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930713,"cp":2810.75,"r_cp":2987.5},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930713,"cp":2855.57,"r_cp":3035.14},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930713,"cp":3067.13,"r_cp":3260},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930713,"cp":3127.15,"r_cp":3323.79},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930713,"cp":3101.21,"r_cp":3296.22},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930713,"cp":3051.58,"r_cp":3243.48},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930713,"cp":3033.92,"r_cp":3224.7},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930713,"cp":3060.15,"r_cp":3252.58},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930713,"cp":3055.54,"r_cp":3247.68},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930713,"cp":3030.23,"r_cp":3220.78},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930713,"cp":3028.64,"r_cp":3219.09},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930713,"cp":3058.89,"r_cp":3251.24},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930713,"cp":2935.99,"r_cp":3120.61},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930713,"cp":3005.01,"r_cp":3193.97},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930713,"cp":3143.59,"r_cp":3341.26},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930713,"cp":3144.32,"r_cp":3342.04},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930713,"cp":3218.23,"r_cp":3420.6},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930713,"cp":3233.24,"r_cp":3436.56},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930713,"cp":3400.2,"r_cp":3614.02},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930713,"cp":3347.32,"r_cp":3557.81},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930713,"cp":3434.63,"r_cp":3650.61},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930713,"cp":3293.21,"r_cp":3500.29},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930713,"cp":3193.2,"r_cp":3394},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930713,"cp":3053.41,"r_cp":3245.41},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930713,"cp":3125.12,"r_cp":3321.64},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930713,"cp":3171.99,"r_cp":3371.46},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930713,"cp":3197.32,"r_cp":3398.38},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930713,"cp":3095.36,"r_cp":3290},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930713,"cp":3063.26,"r_cp":3255.89},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930713,"cp":3016.38,"r_cp":3206.06},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930713,"cp":3115.34,"r_cp":3311.24},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930713,"cp":3091.4,"r_cp":3285.8},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930713,"cp":3169.47,"r_cp":3368.78},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930713,"cp":3204.9517,"r_cp":3406.49},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930713,"cp":3152.97,"r_cp":3351.23},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930713,"cp":3120.05,"r_cp":3316.25},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930713,"cp":3160.64,"r_cp":3359.39},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930713,"cp":3194.71,"r_cp":3395.6},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930713,"cp":3167.43,"r_cp":3366.61},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930713,"cp":3192.94,"r_cp":3393.72},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930713,"cp":3222.41,"r_cp":3425.04},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930713,"cp":3247.9504,"r_cp":3452.3},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930713,"cp":3191.0663,"r_cp":3391.84},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930713,"cp":3154.1281,"r_cp":3352.57},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930713,"cp":3127.5828,"r_cp":3324.36},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930713,"cp":3194.6114,"r_cp":3395.94},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930713,"cp":3288.53,"r_cp":3495.77},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930713,"cp":3321.04,"r_cp":3530.34},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930713,"cp":3261.74,"r_cp":3467.3},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930713,"cp":3275.95,"r_cp":3482.4},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930713,"cp":3263.9,"r_cp":3469.59},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930713,"cp":3365.27,"r_cp":3577.35},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930713,"cp":3305.75,"r_cp":3514.08},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930713,"cp":3283.17,"r_cp":3490.07},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930713,"cp":3155.47,"r_cp":3354.32},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930713,"cp":3031.62,"r_cp":3222.68},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930713,"cp":2943.48,"r_cp":3128.98},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930713,"cp":2941.4,"r_cp":3126.77},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930713,"cp":3041.43,"r_cp":3233.1},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930713,"cp":3025.24,"r_cp":3215.9},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930713,"cp":3031.58,"r_cp":3222.63},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930713,"cp":2954.09,"r_cp":3140.25},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930713,"cp":2944.13,"r_cp":3129.67},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930713,"cp":3066.07,"r_cp":3259.29},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930713,"cp":3043.5,"r_cp":3235.3},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930713,"cp":3030.13,"r_cp":3221.09},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930713,"cp":3042.42,"r_cp":3234.23},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930713,"cp":3081.72,"r_cp":3276.01},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930713,"cp":3146.07,"r_cp":3344.52},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930713,"cp":3187.38,"r_cp":3388.43},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930713,"cp":3135.69,"r_cp":3333.49},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930713,"cp":3203.86,"r_cp":3405.96},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930713,"cp":3128.68,"r_cp":3326.03},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930713,"cp":3223.09,"r_cp":3426.4},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930713,"cp":3315.45,"r_cp":3524.58},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930713,"cp":3410.53,"r_cp":3625.67},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930713,"cp":3488.2,"r_cp":3708.23},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930713,"cp":3468.49,"r_cp":3687.28},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930713,"cp":3537.7,"r_cp":3760.85},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930713,"cp":3462.58,"r_cp":3680.99},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930713,"cp":3542.96,"r_cp":3766.45},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930713,"cp":3617.21,"r_cp":3845.38},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930713,"cp":3526.99,"r_cp":3749.46},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930713,"cp":3616.38,"r_cp":3844.5},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930713,"cp":3602.65,"r_cp":3829.9},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930713,"cp":3810.98,"r_cp":4051.37},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930713,"cp":3806.02,"r_cp":4046.09},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930713,"cp":3757.7,"r_cp":3994.73},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930713,"cp":3791.92,"r_cp":4031.11},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930713,"cp":3715.41,"r_cp":3949.78},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930713,"cp":3498.61,"r_cp":3719.29},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930713,"cp":3473.56,"r_cp":3692.67},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930713,"cp":3530.91,"r_cp":3753.64},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930713,"cp":3578.97,"r_cp":3804.73},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930713,"cp":3717.9,"r_cp":3952.42},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930713,"cp":3663,"r_cp":3894.05},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930713,"cp":3631.03,"r_cp":3860.07},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930713,"cp":3618.82,"r_cp":3847.09},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930713,"cp":3619.18,"r_cp":3847.47},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930713,"cp":3528.08,"r_cp":3750.62},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930713,"cp":3588.85,"r_cp":3815.23},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930713,"cp":3577.63,"r_cp":3803.3},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930713,"cp":3618.33,"r_cp":3846.56},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930713,"cp":3546.84,"r_cp":3770.57},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930713,"cp":3502.85,"r_cp":3723.8},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930713,"cp":3397.98,"r_cp":3612.31},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930713,"cp":3408.34,"r_cp":3623.33},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930713,"cp":3333,"r_cp":3543.24},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930713,"cp":3329.06,"r_cp":3539.05},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930713,"cp":3338.11,"r_cp":3548.67},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930713,"cp":3315.44,"r_cp":3524.57},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930713,"cp":3320.54,"r_cp":3530},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930713,"cp":3298.45,"r_cp":3506.52},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930713,"cp":3307.27,"r_cp":3515.89},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930713,"cp":3247.36,"r_cp":3452.2},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930713,"cp":2871,"r_cp":3052.09},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930713,"cp":2851.74,"r_cp":3031.62},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930713,"cp":2949.27,"r_cp":3135.3},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930713,"cp":3011.83,"r_cp":3201.81},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930713,"cp":3071.25,"r_cp":3264.98},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930713,"cp":3092.9,"r_cp":3288},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930713,"cp":3063.66,"r_cp":3256.91},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930713,"cp":3044.78,"r_cp":3236.84},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930713,"cp":3062.44,"r_cp":3256.25},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930713,"cp":3061.65,"r_cp":3255.42},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930713,"cp":3122.01,"r_cp":3319.59},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930713,"cp":3078.98,"r_cp":3273.85},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930713,"cp":3118.03,"r_cp":3315.36},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930713,"cp":3058.97,"r_cp":3252.56},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930713,"cp":3088.41,"r_cp":3283.87},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930713,"cp":3080.18,"r_cp":3275.12},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930713,"cp":3102.15,"r_cp":3298.48},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930713,"cp":3171.68,"r_cp":3374.39},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930713,"cp":3254.97,"r_cp":3463.01},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930713,"cp":3236.55,"r_cp":3443.41},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930713,"cp":3274.16,"r_cp":3483.42},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930713,"cp":3221.85,"r_cp":3427.77},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930713,"cp":3257.99,"r_cp":3466.22},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930713,"cp":3247.22,"r_cp":3454.76},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930713,"cp":3263.3969,"r_cp":3471.98},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930713,"cp":3185.5173,"r_cp":3389.12},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930713,"cp":3192.3101,"r_cp":3396.35},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930713,"cp":3182.3172,"r_cp":3385.71},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930713,"cp":3197.1596,"r_cp":3406.48},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930713,"cp":3180.6528,"r_cp":3389.13},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930713,"cp":3178.7572,"r_cp":3387.59},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930713,"cp":3124.74,"r_cp":3330.98},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930713,"cp":3140.35,"r_cp":3347.65},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930713,"cp":3091.33,"r_cp":3295.39},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930713,"cp":3088.53,"r_cp":3293.61},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930713,"cp":3154.8,"r_cp":3364.33},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930713,"cp":3102.63,"r_cp":3310.49},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930713,"cp":3105.04,"r_cp":3313.07},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930713,"cp":3149.93,"r_cp":3360.96},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930713,"cp":3225.12,"r_cp":3441.19},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930713,"cp":3227.67,"r_cp":3445.1},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930713,"cp":3249.25,"r_cp":3468.14},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930713,"cp":3196.07,"r_cp":3411.38},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930713,"cp":3199.58,"r_cp":3415.12},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930713,"cp":3201.11,"r_cp":3416.76},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930713,"cp":3160.87,"r_cp":3374.13},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930713,"cp":3188.59,"r_cp":3403.73},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930713,"cp":3168.51,"r_cp":3382.52},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930713,"cp":3200.12,"r_cp":3416.27},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930713,"cp":3189.96,"r_cp":3406.25},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930713,"cp":3151.42,"r_cp":3365.09},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930713,"cp":3139.08,"r_cp":3351.92},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930713,"cp":3208.07,"r_cp":3425.95},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930713,"cp":3273.84,"r_cp":3496.18},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930713,"cp":3279.03,"r_cp":3501.73},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930713,"cp":3295.21,"r_cp":3519.01},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930713,"cp":3352.94,"r_cp":3580.66},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930713,"cp":3321.19,"r_cp":3546.75},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930713,"cp":3255.07,"r_cp":3476.32},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930713,"cp":3285.93,"r_cp":3509.33},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930713,"cp":3272.87,"r_cp":3495.81},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930713,"cp":3236.3,"r_cp":3456.75},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930713,"cp":3314.62,"r_cp":3540.4},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930713,"cp":3291.85,"r_cp":3516.08},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930713,"cp":3282.67,"r_cp":3506.27},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930713,"cp":3313.17,"r_cp":3539.82},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930713,"cp":3314.95,"r_cp":3541.73},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930713,"cp":3451.47,"r_cp":3687.58},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930713,"cp":3469.33,"r_cp":3706.67},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930713,"cp":3529.91,"r_cp":3771.39},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930713,"cp":3541.47,"r_cp":3783.91},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930713,"cp":3540.8,"r_cp":3783.18},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930713,"cp":3519.06,"r_cp":3759.96},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930713,"cp":3519.97,"r_cp":3760.93},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930713,"cp":3544.17,"r_cp":3786.78},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930713,"cp":3621.21,"r_cp":3869.1},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930713,"cp":3629.91,"r_cp":3878.4},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930713,"cp":3722.32,"r_cp":3977.13},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930713,"cp":3679.1,"r_cp":3930.95},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930713,"cp":3696.74,"r_cp":3949.8},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930713,"cp":3649.98,"r_cp":3900.43},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930713,"cp":3681.51,"r_cp":3934.13},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930713,"cp":3695.9,"r_cp":3949.51},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930713,"cp":3726.21,"r_cp":3981.9},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930713,"cp":3708.15,"r_cp":3962.59},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930713,"cp":3644.96,"r_cp":3895.07},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930713,"cp":3709.31,"r_cp":3963.84},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930713,"cp":3831.22,"r_cp":4094.11},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930713,"cp":3963.15,"r_cp":4235.09},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930713,"cp":3948.88,"r_cp":4219.85},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930713,"cp":3981.16,"r_cp":4254.34},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930713,"cp":4132.74,"r_cp":4416.32},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930713,"cp":4159.27,"r_cp":4444.67},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930713,"cp":4263.62,"r_cp":4556.18},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930713,"cp":4248.42,"r_cp":4539.94},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930713,"cp":4527.6,"r_cp":4838.27},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930713,"cp":4734.14,"r_cp":5058.99},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930713,"cp":4692.19,"r_cp":5014.16},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930713,"cp":4781.06,"r_cp":5109.13},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930713,"cp":5104.83,"r_cp":5455.11},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930713,"cp":5037.68,"r_cp":5383.36},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930713,"cp":5175.6,"r_cp":5530.74},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930713,"cp":4967.65,"r_cp":5308.52},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930713,"cp":4965.04,"r_cp":5305.73},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930713,"cp":4558.59,"r_cp":4871.95},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930713,"cp":4785.27,"r_cp":5114.21},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930713,"cp":4693.83,"r_cp":5016.48},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930713,"cp":4616.22,"r_cp":4933.54},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930713,"cp":4741.5,"r_cp":5067.43},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930713,"cp":5065.51,"r_cp":5413.71},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930713,"cp":5078.65,"r_cp":5427.76},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930713,"cp":5040.32,"r_cp":5386.79},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930713,"cp":5114.88,"r_cp":5466.48},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930713,"cp":5120.95,"r_cp":5472.97},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930713,"cp":5132.29,"r_cp":5485.08},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930713,"cp":5101.2,"r_cp":5451.86},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930713,"cp":5204.24,"r_cp":5561.97},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930713,"cp":5183.26,"r_cp":5539.55},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930713,"cp":5279.88,"r_cp":5642.82},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930713,"cp":5420.67,"r_cp":5793.79},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930713,"cp":5242.84,"r_cp":5603.71},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930713,"cp":5309.03,"r_cp":5674.46},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930713,"cp":5326.22,"r_cp":5693.49},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930713,"cp":5382.41,"r_cp":5753.55},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930713,"cp":5126.91,"r_cp":5483.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930713,"cp":5104.81,"r_cp":5460.09},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930713,"cp":4846.42,"r_cp":5183.71},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930713,"cp":4929.84,"r_cp":5272.93},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930713,"cp":4924.93,"r_cp":5267.68},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930713,"cp":4779.67,"r_cp":5112.32},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930713,"cp":4866.92,"r_cp":5205.64},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930713,"cp":5088.27,"r_cp":5442.39},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930713,"cp":5095.08,"r_cp":5450.11},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930713,"cp":5047.37,"r_cp":5399.07},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930713,"cp":5312,"r_cp":5682.14},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930713,"cp":5439.3,"r_cp":5818.31},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930713,"cp":5426.94,"r_cp":5805.09},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930713,"cp":5453.5,"r_cp":5833.5},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930713,"cp":5325.98,"r_cp":5697.17},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930713,"cp":5150.62,"r_cp":5509.59},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930713,"cp":5156.27,"r_cp":5515.63},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930713,"cp":5096.81,"r_cp":5452.03},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930713,"cp":5057.33,"r_cp":5409.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930713,"cp":5214.16,"r_cp":5578.18},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930713,"cp":5107.02,"r_cp":5463.55},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930713,"cp":5061.74,"r_cp":5415.12},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930713,"cp":4940.18,"r_cp":5285.08},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930713,"cp":4959.04,"r_cp":5305.25},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930713,"cp":4988.52,"r_cp":5336.78},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930713,"cp":4826.87,"r_cp":5163.85},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930713,"cp":4875.24,"r_cp":5215.6},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930713,"cp":4897.28,"r_cp":5239.18},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930713,"cp":4895.97,"r_cp":5237.77},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930713,"cp":4873.75,"r_cp":5214},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930713,"cp":4669.93,"r_cp":4995.96},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930713,"cp":4706.21,"r_cp":5035.41},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930713,"cp":4800.28,"r_cp":5136.06},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930713,"cp":4979.38,"r_cp":5327.68},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930713,"cp":4947.8,"r_cp":5293.89},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930713,"cp":4967.02,"r_cp":5314.47},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930713,"cp":5087.52,"r_cp":5443.39},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930713,"cp":5052.3043,"r_cp":5405.71},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930713,"cp":4992.3654,"r_cp":5341.58},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930713,"cp":5039.38,"r_cp":5391.88},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930713,"cp":5046.38,"r_cp":5399.37},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930713,"cp":5204.59,"r_cp":5568.65},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930713,"cp":5272.44,"r_cp":5641.92},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930713,"cp":5288.76,"r_cp":5659.38},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930713,"cp":5147.05,"r_cp":5507.75},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930713,"cp":5205.8,"r_cp":5570.61},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930713,"cp":5104.07,"r_cp":5461.75},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930713,"cp":4975.46,"r_cp":5324.13},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930713,"cp":5155.83,"r_cp":5517.14},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930713,"cp":5062.92,"r_cp":5417.71},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930713,"cp":5086.85,"r_cp":5443.32},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930713,"cp":5211.62,"r_cp":5576.84},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930713,"cp":5217.18,"r_cp":5582.78},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930713,"cp":5259.6,"r_cp":5628.18},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930713,"cp":5274.63,"r_cp":5644.26},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930713,"cp":5257.9,"r_cp":5626.35},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930713,"cp":5267.18,"r_cp":5636.29},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930713,"cp":5335.66,"r_cp":5709.56},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930713,"cp":5281.97,"r_cp":5652.12},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930713,"cp":5451.43,"r_cp":5833.46},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930713,"cp":5491.38,"r_cp":5876.2},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930713,"cp":5497.97,"r_cp":5883.25},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930713,"cp":5505.13,"r_cp":5890.92},{"stockId":1000000930713,"date":"2026-01-08T16:00:00.000Z","cp":5601.02,"r_cp":5993.52},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000930713,"cp":5838.69,"r_cp":6247.85},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930713,"cp":5679.13,"r_cp":6077.11},{"stockId":1000000930713,"date":"2026-01-13T16:00:00.000Z","cp":5801.75,"r_cp":6208.77},{"stockId":1000000930713,"date":"2026-01-14T16:00:00.000Z","cp":5803.42,"r_cp":6210.57},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930713,"cp":5784.14,"r_cp":6189.94},{"stockId":1000000930713,"date":"2026-01-18T16:00:00.000Z","cp":5707.11,"r_cp":6107.5},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930713,"cp":5580.87,"r_cp":5972.4},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000930713,"cp":5703.77,"r_cp":6103.92},{"stockId":1000000930713,"date":"2026-01-21T16:00:00.000Z","cp":5795.23,"r_cp":6201.8},{"stockId":1000000930713,"date":"2026-01-22T16:00:00.000Z","cp":5752.16,"r_cp":6155.71},{"stockId":1000000930713,"date":"2026-01-25T16:00:00.000Z","cp":5707.1,"r_cp":6107.49},{"stockId":1000000930713,"date":"2026-01-26T16:00:00.000Z","cp":5786.34,"r_cp":6192.29},{"stockId":1000000930713,"date":"2026-01-27T16:00:00.000Z","cp":5770.26,"r_cp":6175.08},{"stockId":1000000930713,"date":"2026-01-28T16:00:00.000Z","cp":5678.2,"r_cp":6076.56},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000930713,"cp":5755.61,"r_cp":6159.4},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930713,"cp":5587.49,"r_cp":5979.49},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000930713,"cp":5623.22,"r_cp":6017.73},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000930713,"cp":5446.58,"r_cp":5828.69},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000930713,"cp":5362.67,"r_cp":5739.11},{"stockId":1000000930713,"date":"2026-02-05T16:00:00.000Z","cp":5262.17,"r_cp":5631.56},{"stockId":1000000930713,"date":"2026-02-08T16:00:00.000Z","cp":5473.87,"r_cp":5858.11},{"stockId":1000000930713,"date":"2026-02-09T16:00:00.000Z","cp":5521.69,"r_cp":5909.42},{"stockId":1000000930713,"date":"2026-02-10T16:00:00.000Z","cp":5415.85,"r_cp":5796.15},{"stockId":1000000930713,"date":"2026-02-11T16:00:00.000Z","cp":5526.63,"r_cp":5914.71},{"stockId":1000000930713,"date":"2026-02-12T16:00:00.000Z","cp":5494.27,"r_cp":5880.09},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000930713,"cp":5507.3,"r_cp":5894.02},{"stockId":1000000930713,"date":"2026-02-24T16:00:00.000Z","cp":5496.89,"r_cp":5882.88},{"stockId":1000000930713,"date":"2026-02-25T16:00:00.000Z","cp":5587.81,"r_cp":5980.19},{"stockId":1000000930713,"date":"2026-02-26T16:00:00.000Z","cp":5566.15,"r_cp":5957.01},{"stockId":1000000930713,"date":"2026-03-01T16:00:00.000Z","cp":5522.01,"r_cp":5909.77},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930713,"cp":5295.37,"r_cp":5667.22},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000930713,"cp":5215.81,"r_cp":5582.07},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000930713,"cp":5342.91,"r_cp":5718.09},{"stockId":1000000930713,"date":"2026-03-05T16:00:00.000Z","cp":5351.67,"r_cp":5727.46},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000930713,"cp":5311.94,"r_cp":5684.94},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000930713,"cp":5422.23,"r_cp":5802.98},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000930713,"cp":5360.37,"r_cp":5736.77},{"stockId":1000000930713,"date":"2026-03-11T16:00:00.000Z","cp":5310.34,"r_cp":5683.24},{"stockId":1000000930713,"date":"2026-03-12T16:00:00.000Z","cp":5249.87,"r_cp":5618.52},{"stockId":1000000930713,"date":"2026-03-15T16:00:00.000Z","cp":5295.75,"r_cp":5667.62},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000930713,"cp":5155.22,"r_cp":5517.22},{"stockId":1000000930713,"date":"2026-03-17T16:00:00.000Z","cp":5345.69,"r_cp":5721.06},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000930713,"cp":5273.88,"r_cp":5644.21},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930713,"cp":5239.29,"r_cp":5607.19},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930713,"cp":5007.69,"r_cp":5359.33},{"stockId":1000000930713,"date":"2026-03-23T16:00:00.000Z","cp":5087.24,"r_cp":5444.47},{"stockId":1000000930713,"date":"2026-03-24T16:00:00.000Z","cp":5224.5,"r_cp":5591.36},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930713,"cp":5089.91,"r_cp":5447.32},{"stockId":1000000930713,"date":"2026-03-26T16:00:00.000Z","cp":5078.16,"r_cp":5434.75},{"stockId":1000000930713,"date":"2026-03-29T16:00:00.000Z","cp":5059.61,"r_cp":5414.9},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930713,"cp":4944.71,"r_cp":5291.93},{"stockId":1000000930713,"date":"2026-03-31T16:00:00.000Z","cp":5115.4,"r_cp":5474.6},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930713,"cp":4953.74,"r_cp":5301.6},{"stockId":1000000930713,"date":"2026-04-02T16:00:00.000Z","cp":4990.3,"r_cp":5340.72},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930713,"cp":5042.82,"r_cp":5397.72},{"stockId":1000000930713,"date":"2026-04-07T16:00:00.000Z","cp":5402.1833}]}