window.pageData = {"index":{"_id":1000000931743,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931743","csiCode":"931743","tickerId":931743,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"半导体材料设备","followedNum":201,"insertedDate":"2025-06-03T04:47:12.463Z","lastUpdated":"2025-06-03T22:52:50.488Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931743factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180655-931743_Index_Methodology_cn.pdf","hotSpot":"","series":"thematic","basicDate":"2018-12-27T16:00:00.000Z","basicIndex":1000,"description":"中证半导体材料设备主题指数选取40只业务涉及半导体材料和半导体设备等领域的上市公司证券作为指数样本，反映半导体材料和设备上市公司证券的整体表现。","fullName":"中证半导体材料设备主题指数","launchDate":"2012-12-20T16:00:00.000Z","rebalancingFrequency":"semi-annually","totalReturnIndexId":1009317431010,"pinyin":"bdtclsb","hotSpots":[""],"memoNum":17},"startDate":"2024-04-07T15:58:24.202Z","endDate":"2026-04-07T15:58:24.201Z","stock":{"_id":3000000023829,"name":"万家中证半导体材料设备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":"023829","tickerId":23829,"shortName":"万家中证半导体材料设备主题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":"wjzzbdtclsbztjyxkfszszqtzjjfqsljjj","followedNum":1,"memoNum":1,"indexId":1000000931743,"index":{"_id":1000000931743,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931743","tickerId":931743,"name":"半导体材料设备","rebalancingFrequency":"semi-annually","totalReturnIndexId":1009317431010},"managers":[{"_id":7080626249960,"name":"贺方舟","gender":"m","educationCode":"001002","resume":"贺方舟：男，曾任汇添富基金管理股份有限公司基金营运部营运经理，大成基金管理有限公司指数与期货投资部研究员等职。2022年6月入职万家基金管理有限公司，现任量化投资部基金经理，历任量化投资部基金经理助理。","tickerId":80626249960,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019629","exchange":"fm","cnInfoCode":"j101019629","lastUpdated":"2026-03-31T15:34:08.608Z","followedNum":0,"currency":"CNY","workingDate":"2024-04-14T16:00:00.000Z","fundCompanyId":4000050190000,"fundManagerSecondLevel":"company","pinyin":"hfz","appointmentDate":"2025-04-28T16:00:00.000Z"}],"targetFunds":[{"_id":3000000159327,"shortName":"万家中证半导体材料设备主题ETF","stockType":"fund","stockCode":"159327","exchange":"sz","tickerId":159327}],"hotMetrics":{"fss":{"stockId":3000000023829,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.0001,"f_ind_h_s_r":0.9998999999999999,"f_h_a":24210,"f_ind_h_s_r_c_hy":-0.00010000000000010001,"f_ins_h_s_r_c_hy":0.0001},"fpr":{"stockId":3000000023829,"type":"fpr","f_cagr_p_r_fs_ssc":1420,"f_cagr_p_r_fs_ssrp":0.007047216349541931,"f_p_r_m1_ssc":1431,"f_p_r_m1_ssrp":0.9062937062937063,"f_p_r_m3_ssc":1370,"f_p_r_m3_ssrp":0.9656683710737765,"f_p_r_m6_ssc":1268,"f_p_r_m6_ssrp":0.09550118389897395,"f_p_r_fys_ssc":1370,"f_p_r_fys_ssrp":0.05989773557341125},"fp":{"stockId":3000000023829,"type":"fp","last_data_date":"2026-04-06T16:00:00.000Z","f_cagr_p_r_fs":0.5221999999999978,"f_p_r_m1":-0.083674452203227,"f_p_r_m3":-0.10789427416046504,"f_p_r_m6":0.0437465715852976,"f_p_r_fys":0.0381231671554243},"ff":{"stockId":3000000023829,"type":"ff","f_fr_d":"2025-12-01T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000023829,"type":"f_nlacan","f_nv_d":"2026-04-06T16:00:00.000Z","f_nv":1.5222,"f_nv_cr":0.004752475247524757},"f_as":{"stockId":3000000023829,"type":"f_as","f_tas":178465257.1955,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000023828,"__csrcFundId":14987,"stockCode":"023828","masterFundShortName":"万家中证半导体材料设备主题ETF发起式联接","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":23828,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"万家中证半导体材料设备主题ETF发起式联接A","lastUpdated":"2026-04-03T17:15:48.580Z","name":"万家中证半导体材料设备主题交易型开放式指数证券投资基金发起式联接基金","pinyin":"wjzzbdtclsbztjyxkfszszqtzjjfqsljjj","setUpAssetScale":87520316.84,"setUpDate":"2025-04-28T16:00:00.000Z","setUpShares":87520316.84,"inceptionDate":"2025-04-29T16:00:00.000Z","__indexSourceCsi":1,"__indexSourceEastMoney":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000931743}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-29T16:00:00.000Z","managers":[{"name":"贺方舟","d":"万家180指数证券投资基金、万家上证50交易型开放式指数证券投资基金、万家上证50交易型开放式指数证券投资基金发起式联接基金、万家上证科创板50成份交易型开放式指数证券投资基金、万家上证科创板成长交易型开放式指数证券投资基金、万家中证800红利低波动指数型证券投资基金、万家中证800自由现金流交易型开放式指数证券投资基金、万家中证800自由现金流交易型开放式指数证券投资基金联接基金、万家中证人工智能主题交易型开放式指数证券投资基金、万家中证全指公用事业交易型开放式指数证券投资基金、万家中证全指公用事业交易型开放式指数证券投资基金联接基金、万家中证半导体材料设备主题交易型开放式指数证券投资基金、万家中证半导体材料设备主题交易型开放式指数证券投资基金发起式联接基金、万家中证工业有色金属主题交易型开放式指数证券投资基金、万家中证工业有色金属主题交易型开放式指数证券投资基金发起式联接基金、万家中证机器人交易型开放式指数证券投资基金、万家中证港股通创新药交易型开放式指数证券投资基金、万家中证软件服务交易型开放式指数证券投资基金、万家中证软件服务交易型开放式指数证券投资基金发起式联接基金、万家国证新能源车电池指数型发起式证券投资基金、万家国证航天航空行业交易型开放式指数证券投资基金、万家沪深300成长交易型开放式指数证券投资基金、万家沪深300成长交易型开放式指数证券投资基金发起式联接基金、万家深证AAA科技创新公司债交易型开放式指数证券投资基金的基金经理。","wy":9,"md":"国籍：中国；学历：复旦大学工商管理硕士，2022年6月入职万家基金管理有限公司，现任量化投资部基金经理，历任量化投资部基金经理助理。曾任汇添富基金管理股份有限公司基金营运部营运经理，大成基金管理有限公司指数与期货投资部研究员等职。","ad":"2025-04-28T16:00:00.000Z"}]}}},"influencesList":[],"fundNetValueList":[{"date":"2025-04-29T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":0.9978},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":0.9931},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":0.9863},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":0.9808},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":0.9924},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":0.9832},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":0.9922},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":0.9907},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":0.9972},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":0.9977},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":0.9998},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":0.9764},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":0.9791},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":0.965},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":0.9714},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":0.9712},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":0.9678},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":0.9763},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":0.9805},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":0.9865},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.0082},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.0162},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.0231},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.0132},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.0158},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.0334},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.0402},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.0198},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.019},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.0245},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.0258},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.037},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.0271},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.0241},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.0318},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.0201},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.0167},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.0152},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.0182},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.028},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.0259},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.0323},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.0557},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.0718},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.0808},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.0771},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.0886},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.0815},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.0572},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.0462},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.0539},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.0573},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.0657},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.0685},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.0543},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.0563},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.0681},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.0822},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.0736},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.0939},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.119},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.1013},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.1356},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.1345},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.1974},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.1886},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.1939},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.1821},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.2398},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.2004},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.2327},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.1915},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.1882},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.1166},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.15},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.1746},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.1424},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.1434},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.1827},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.1882},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.1887},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.1895},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.2298},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.2716},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.2667},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.2877},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.3465},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.4377},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.4368},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.4347},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.4651},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.4584},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.4811},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.4501},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.4861},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.4147},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.4144},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.3984},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.3458},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.3441},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.3685},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.3582},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.3513},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.4082},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.4599},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.458},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.462},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.4388},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.3815},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.3677},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.3782},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.3694},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.4112},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.4162},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.4359},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.4198},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.4039},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.4091},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.3747},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.3618},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.3871},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.3809},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.3489},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.2954},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.323},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.3265},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.3265},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.3179},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.3455},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.3649},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.35},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.3484},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.38},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.3839},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.4058},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.3991},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.4081},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.4032},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.4546},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.44},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.4236},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.4427},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.4202},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.4122},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.4755},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.4986},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.5046},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.506},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.4857},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.4699},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.4712},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.4663},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.5443},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.6007},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.7063},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.699},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.6955},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.7113},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.6682},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.6995},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.7712},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.8283},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.8206},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.8101},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.8143},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.7743},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.812},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.7427},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.7806},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.8021},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.7251},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.7248},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.6412},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.693},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.6865},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.6842},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.6744},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.7118},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.7111},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.6953},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.7033},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.7176},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.7287},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.8018},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.8212},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.7782},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.7473},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.6616},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.6523},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.6787},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.6612},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.6212},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.657},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.6373},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.613},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.5977},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.6183},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.5739},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.6093},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.5729},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.5648},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.496},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.5214},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.5631},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.5306},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.5634},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.6006},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.5428},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.5694},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.5171},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.515},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000023829,"lxr_nv_fc":1.5222}],"priceMetricsList":[{"date":"2024-04-07T16:00:00.000Z","stockId":1000000931743,"cp":2760.89,"r_cp":2803.89},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000931743,"cp":2784.71,"r_cp":2828.08},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000931743,"cp":2702.85,"r_cp":2744.95},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000931743,"cp":2674.71,"r_cp":2716.37},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000931743,"cp":2645.47,"r_cp":2686.68},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000931743,"cp":2726.37,"r_cp":2768.84},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000931743,"cp":2633.02,"r_cp":2674.02},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000931743,"cp":2709.18,"r_cp":2751.38},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000931743,"cp":2682.59,"r_cp":2724.37},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000931743,"cp":2606.07,"r_cp":2646.66},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000931743,"cp":2608.44,"r_cp":2649.07},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000931743,"cp":2622.61,"r_cp":2663.46},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000931743,"cp":2654.63,"r_cp":2695.98},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000931743,"cp":2671.01,"r_cp":2712.61},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000931743,"cp":2726.97,"r_cp":2769.44},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000931743,"cp":2847.46,"r_cp":2891.81},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000931743,"cp":2789.93,"r_cp":2833.38},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000931743,"cp":2805.1,"r_cp":2848.79},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000931743,"cp":2782.46,"r_cp":2825.8},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000931743,"cp":2742.51,"r_cp":2785.22},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000931743,"cp":2799.95,"r_cp":2843.56},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000931743,"cp":2719.21,"r_cp":2761.57},{"date":"2024-05-12T16:00:00.000Z","stockId":1000000931743,"cp":2668.48,"r_cp":2710.04},{"date":"2024-05-13T16:00:00.000Z","stockId":1000000931743,"cp":2657.42,"r_cp":2698.81},{"date":"2024-05-14T16:00:00.000Z","stockId":1000000931743,"cp":2635.43,"r_cp":2676.48},{"date":"2024-05-15T16:00:00.000Z","stockId":1000000931743,"cp":2640.02,"r_cp":2681.14},{"date":"2024-05-16T16:00:00.000Z","stockId":1000000931743,"cp":2680.16,"r_cp":2721.91},{"date":"2024-05-19T16:00:00.000Z","stockId":1000000931743,"cp":2685.32,"r_cp":2727.14},{"date":"2024-05-20T16:00:00.000Z","stockId":1000000931743,"cp":2686.66,"r_cp":2728.61},{"date":"2024-05-21T16:00:00.000Z","stockId":1000000931743,"cp":2688.22,"r_cp":2738.28},{"date":"2024-05-22T16:00:00.000Z","stockId":1000000931743,"cp":2647.83,"r_cp":2697.76},{"date":"2024-05-23T16:00:00.000Z","stockId":1000000931743,"cp":2588.66,"r_cp":2637.69},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000931743,"cp":2683.23,"r_cp":2734.06},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000931743,"cp":2685.14,"r_cp":2736},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000931743,"cp":2667.26,"r_cp":2717.78},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000931743,"cp":2703.99,"r_cp":2755.21},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000931743,"cp":2663.95,"r_cp":2716.65},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000931743,"cp":2731,"r_cp":2785.11},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000931743,"cp":2743.49,"r_cp":2799.73},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000931743,"cp":2749.59,"r_cp":2805.95},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000931743,"cp":2766.94,"r_cp":2824.48},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000931743,"cp":2773.52,"r_cp":2831.44},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000931743,"cp":2894.85,"r_cp":2955.68},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000931743,"cp":2875.93,"r_cp":2936.36},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000931743,"cp":2885.78,"r_cp":2946.54},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000931743,"cp":2845.03,"r_cp":2904.92},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000931743,"cp":2886.66,"r_cp":2947.44},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000931743,"cp":2878.24,"r_cp":2938.89},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000931743,"cp":2880.13,"r_cp":2940.88},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000931743,"cp":2886.11,"r_cp":2946.99},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000931743,"cp":2881.13,"r_cp":2942.06},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000931743,"cp":2798.03,"r_cp":2857.56},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000931743,"cp":2686.14,"r_cp":2743.29},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000931743,"cp":2743.23,"r_cp":2801.6},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931743,"cp":2688.43,"r_cp":2745.63},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931743,"cp":2683.89,"r_cp":2740.99},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931743,"cp":2696.18,"r_cp":2753.55},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931743,"cp":2648.54,"r_cp":2705.26},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931743,"cp":2693.5,"r_cp":2751.18},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931743,"cp":2641.15,"r_cp":2698.72},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931743,"cp":2627.81,"r_cp":2685.09},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931743,"cp":2614.59,"r_cp":2671.59},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931743,"cp":2703.19,"r_cp":2762.11},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931743,"cp":2681.09,"r_cp":2739.53},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931743,"cp":2693.08,"r_cp":2751.79},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931743,"cp":2734.54,"r_cp":2794.42},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931743,"cp":2751.46,"r_cp":2811.71},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931743,"cp":2801.72,"r_cp":2863.07},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931743,"cp":2813.95,"r_cp":2875.72},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931743,"cp":2867.95,"r_cp":2930.9},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931743,"cp":2888.72,"r_cp":2952.53},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931743,"cp":2886.98,"r_cp":2950.75},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931743,"cp":2742.55,"r_cp":2803.13},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931743,"cp":2688.06,"r_cp":2747.44},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931743,"cp":2667.74,"r_cp":2726.67},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931743,"cp":2710.72,"r_cp":2770.63},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931743,"cp":2682.35,"r_cp":2741.64},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931743,"cp":2720.39,"r_cp":2780.52},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931743,"cp":2832.71,"r_cp":2895.81},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931743,"cp":2868.22,"r_cp":2932.12},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931743,"cp":2802.89,"r_cp":2865.33},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931743,"cp":2686.79,"r_cp":2746.64},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931743,"cp":2718.98,"r_cp":2779.55},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931743,"cp":2698.71,"r_cp":2758.83},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931743,"cp":2731.35,"r_cp":2792.2},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931743,"cp":2703.88,"r_cp":2764.11},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931743,"cp":2677.4,"r_cp":2737.04},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931743,"cp":2702.52,"r_cp":2762.72},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931743,"cp":2636.52,"r_cp":2695.25},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931743,"cp":2648.72,"r_cp":2707.72},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931743,"cp":2639.71,"r_cp":2698.51},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931743,"cp":2626.54,"r_cp":2685.41},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931743,"cp":2588.28,"r_cp":2646.3},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931743,"cp":2571.53,"r_cp":2629.17},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931743,"cp":2527.37,"r_cp":2584.24},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931743,"cp":2495.92,"r_cp":2552.08},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931743,"cp":2506.18,"r_cp":2562.57},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931743,"cp":2478.9,"r_cp":2534.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931743,"cp":2495.83,"r_cp":2551.99},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931743,"cp":2538.75,"r_cp":2595.88},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931743,"cp":2609.94,"r_cp":2668.67},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931743,"cp":2505.36,"r_cp":2561.74},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931743,"cp":2526.59,"r_cp":2583.44},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931743,"cp":2519.63,"r_cp":2576.33},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931743,"cp":2525.02,"r_cp":2581.84},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931743,"cp":2465.69,"r_cp":2521.18},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931743,"cp":2452.95,"r_cp":2508.15},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931743,"cp":2487.11,"r_cp":2543.08},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931743,"cp":2485.09,"r_cp":2541.01},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931743,"cp":2461.82,"r_cp":2517.21},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931743,"cp":2416.48,"r_cp":2470.9},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931743,"cp":2421.47,"r_cp":2476.01},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931743,"cp":2419.43,"r_cp":2474.23},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931743,"cp":2392.77,"r_cp":2446.97},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931743,"cp":2348.99,"r_cp":2402.2},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931743,"cp":2444.78,"r_cp":2500.16},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931743,"cp":2442.78,"r_cp":2498.11},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931743,"cp":2548.72,"r_cp":2606.45},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931743,"cp":2733.13,"r_cp":2795.73},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931743,"cp":3151.73,"r_cp":3224.15},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931743,"cp":3667.27,"r_cp":3751.53},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931743,"cp":3613.29,"r_cp":3696.31},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931743,"cp":3386.55,"r_cp":3464.35},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931743,"cp":3169.82,"r_cp":3242.77},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931743,"cp":3250.11,"r_cp":3324.91},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931743,"cp":3200.23,"r_cp":3273.89},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931743,"cp":3157.76,"r_cp":3230.44},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931743,"cp":3135.29,"r_cp":3207.45},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931743,"cp":3466.13,"r_cp":3545.9},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931743,"cp":3509.04,"r_cp":3589.8},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931743,"cp":3470.81,"r_cp":3550.69},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931743,"cp":3441.09,"r_cp":3520.29},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931743,"cp":3445.84,"r_cp":3525.14},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931743,"cp":3505.73,"r_cp":3586.64},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931743,"cp":3472.91,"r_cp":3553.07},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931743,"cp":3439.69,"r_cp":3519.09},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931743,"cp":3437.87,"r_cp":3517.23},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931743,"cp":3564.32,"r_cp":3646.6},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931743,"cp":3453.7,"r_cp":3533.42},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931743,"cp":3566.77,"r_cp":3649.1},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931743,"cp":3673.76,"r_cp":3758.56},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931743,"cp":3680.33,"r_cp":3765.28},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931743,"cp":3774.03,"r_cp":3861.14},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931743,"cp":3923.47,"r_cp":4014.03},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931743,"cp":4230.33,"r_cp":4327.98},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931743,"cp":4138.35,"r_cp":4233.87},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931743,"cp":4134.55,"r_cp":4229.98},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931743,"cp":3968.86,"r_cp":4060.47},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931743,"cp":3748.44,"r_cp":3834.96},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931743,"cp":3696.09,"r_cp":3781.41},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931743,"cp":3815.83,"r_cp":3903.91},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931743,"cp":3814.33,"r_cp":3902.38},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931743,"cp":3827.86,"r_cp":3916.22},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931743,"cp":3683.19,"r_cp":3768.21},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931743,"cp":3690.17,"r_cp":3775.35},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931743,"cp":3645.46,"r_cp":3729.61},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931743,"cp":3723.65,"r_cp":3809.6},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931743,"cp":3699.71,"r_cp":3785.11},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931743,"cp":3781.24,"r_cp":3868.52},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931743,"cp":3798.25,"r_cp":3885.93},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931743,"cp":3739.11,"r_cp":3825.42},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931743,"cp":3698.93,"r_cp":3784.31},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931743,"cp":3672.87,"r_cp":3757.65},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931743,"cp":3719.12,"r_cp":3804.97},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931743,"cp":3653.16,"r_cp":3737.49},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931743,"cp":3693.72,"r_cp":3778.98},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931743,"cp":3655.67,"r_cp":3740.05},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931743,"cp":3667.67,"r_cp":3752.33},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931743,"cp":3577.81,"r_cp":3660.39},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931743,"cp":3475.17,"r_cp":3555.38},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931743,"cp":3450.44,"r_cp":3530.09},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931743,"cp":3502.08,"r_cp":3582.91},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931743,"cp":3515.14,"r_cp":3596.28},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931743,"cp":3600.08,"r_cp":3683.18},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931743,"cp":3516.76,"r_cp":3597.94},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931743,"cp":3563.83,"r_cp":3646.09},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931743,"cp":3499.49,"r_cp":3580.27},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931743,"cp":3520.17,"r_cp":3601.42},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931743,"cp":3516.38,"r_cp":3597.55},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931743,"cp":3493.07,"r_cp":3573.7},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931743,"cp":3350.25,"r_cp":3427.59},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931743,"cp":3220.72,"r_cp":3295.07},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931743,"cp":3181.95,"r_cp":3255.4},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931743,"cp":3190.95,"r_cp":3264.6},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931743,"cp":3261.3,"r_cp":3336.58},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931743,"cp":3233.43,"r_cp":3308.06},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931743,"cp":3234.82,"r_cp":3309.49},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931743,"cp":3198.26,"r_cp":3272.09},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931743,"cp":3216.21,"r_cp":3290.45},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931743,"cp":3361.7,"r_cp":3439.3},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931743,"cp":3322.17,"r_cp":3398.86},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931743,"cp":3349.03,"r_cp":3426.34},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931743,"cp":3382,"r_cp":3460.07},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931743,"cp":3359.98,"r_cp":3437.53},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931743,"cp":3377.52,"r_cp":3455.48},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931743,"cp":3337.29,"r_cp":3414.33},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931743,"cp":3319.8,"r_cp":3396.43},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931743,"cp":3339.22,"r_cp":3416.3},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931743,"cp":3271.47,"r_cp":3346.98},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931743,"cp":3290.98,"r_cp":3366.95},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931743,"cp":3471.52,"r_cp":3551.65},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931743,"cp":3473.15,"r_cp":3553.32},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931743,"cp":3479.98,"r_cp":3560.31},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931743,"cp":3432.06,"r_cp":3511.28},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931743,"cp":3532.55,"r_cp":3614.09},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931743,"cp":3454.89,"r_cp":3534.64},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931743,"cp":3439.51,"r_cp":3518.91},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931743,"cp":3473.94,"r_cp":3554.13},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931743,"cp":3471.32,"r_cp":3551.45},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931743,"cp":3641.55,"r_cp":3725.61},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931743,"cp":3645.62,"r_cp":3729.77},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931743,"cp":3729.74,"r_cp":3815.84},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931743,"cp":3770.61,"r_cp":3857.65},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931743,"cp":3758.1,"r_cp":3844.85},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931743,"cp":3780.41,"r_cp":3867.67},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931743,"cp":3739.43,"r_cp":3825.75},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931743,"cp":3627.02,"r_cp":3710.74},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931743,"cp":3592.44,"r_cp":3675.36},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931743,"cp":3630.4,"r_cp":3714.2},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931743,"cp":3638.1,"r_cp":3722.07},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931743,"cp":3777.15,"r_cp":3864.34},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931743,"cp":3748.53,"r_cp":3835.05},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931743,"cp":3699.82,"r_cp":3785.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931743,"cp":3681.75,"r_cp":3766.73},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931743,"cp":3629.02,"r_cp":3712.79},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931743,"cp":3556,"r_cp":3638.09},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931743,"cp":3620.49,"r_cp":3704.06},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931743,"cp":3621.32,"r_cp":3704.91},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931743,"cp":3634.45,"r_cp":3718.34},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931743,"cp":3581.66,"r_cp":3664.34},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931743,"cp":3538.09,"r_cp":3619.76},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931743,"cp":3479.54,"r_cp":3559.86},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931743,"cp":3515.3,"r_cp":3596.44},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931743,"cp":3491.27,"r_cp":3571.85},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931743,"cp":3473.74,"r_cp":3553.92},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931743,"cp":3520.19,"r_cp":3601.44},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931743,"cp":3448.99,"r_cp":3528.6},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931743,"cp":3456.27,"r_cp":3536.05},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931743,"cp":3509.98,"r_cp":3591},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931743,"cp":3484.71,"r_cp":3565.15},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931743,"cp":3485.36,"r_cp":3565.81},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931743,"cp":3221.61,"r_cp":3295.97},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931743,"cp":3234.99,"r_cp":3309.67},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931743,"cp":3388.89,"r_cp":3467.11},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931743,"cp":3412.91,"r_cp":3491.69},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931743,"cp":3515.48,"r_cp":3596.63},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931743,"cp":3502.89,"r_cp":3583.75},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931743,"cp":3473,"r_cp":3553.17},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931743,"cp":3500.35,"r_cp":3581.15},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931743,"cp":3491.29,"r_cp":3571.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931743,"cp":3441.12,"r_cp":3520.55},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931743,"cp":3480.17,"r_cp":3560.5},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931743,"cp":3512.87,"r_cp":3593.96},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931743,"cp":3487.63,"r_cp":3568.13},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931743,"cp":3455.6,"r_cp":3535.37},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931743,"cp":3469.9,"r_cp":3549.99},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931743,"cp":3453.21,"r_cp":3532.92},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931743,"cp":3464.7,"r_cp":3544.68},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931743,"cp":3476.48,"r_cp":3557.13},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931743,"cp":3559.62,"r_cp":3642.19},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931743,"cp":3535.43,"r_cp":3617.44},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931743,"cp":3539.17,"r_cp":3621.27},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931743,"cp":3445.75,"r_cp":3526.13},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931743,"cp":3458.82,"r_cp":3539.5},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931743,"cp":3437.97,"r_cp":3518.16},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931743,"cp":3460.96,"r_cp":3541.69},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931743,"cp":3392.41,"r_cp":3471.54},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931743,"cp":3383.74,"r_cp":3462.86},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931743,"cp":3406.6,"r_cp":3486.34},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931743,"cp":3411.66,"r_cp":3491.52},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931743,"cp":3393.04,"r_cp":3472.46},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931743,"cp":3364.54,"r_cp":3443.3},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931743,"cp":3332.87,"r_cp":3411.04},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931743,"cp":3368.67,"r_cp":3447.69},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931743,"cp":3352.51,"r_cp":3431.19},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931743,"cp":3300.03,"r_cp":3377.48},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931743,"cp":3378.64,"r_cp":3457.94},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931743,"cp":3320.81,"r_cp":3399.22},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931743,"cp":3374.21,"r_cp":3453.92},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931743,"cp":3366.49,"r_cp":3446.21},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931743,"cp":3398.9,"r_cp":3479.39},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931743,"cp":3402.19,"r_cp":3482.8},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931743,"cp":3410.71,"r_cp":3491.52},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931743,"cp":3323.2,"r_cp":3401.94},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931743,"cp":3331.41,"r_cp":3410.35},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931743,"cp":3280.07,"r_cp":3357.79},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931743,"cp":3303.01,"r_cp":3381.27},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931743,"cp":3304.14,"r_cp":3382.7},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931743,"cp":3291.41,"r_cp":3370.05},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931743,"cp":3321.69,"r_cp":3401.77},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931743,"cp":3336.65,"r_cp":3417.46},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931743,"cp":3357.42,"r_cp":3438.74},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931743,"cp":3436.59,"r_cp":3519.82},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931743,"cp":3466.07,"r_cp":3550.03},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931743,"cp":3494.63,"r_cp":3579.43},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931743,"cp":3459.32,"r_cp":3543.26},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931743,"cp":3468.31,"r_cp":3552.91},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931743,"cp":3532.13,"r_cp":3618.29},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931743,"cp":3556.58,"r_cp":3643.34},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931743,"cp":3483.98,"r_cp":3568.97},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931743,"cp":3479.19,"r_cp":3566.21},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931743,"cp":3499.6,"r_cp":3587.13},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931743,"cp":3503.08,"r_cp":3590.7},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931743,"cp":3541.56,"r_cp":3630.26},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931743,"cp":3506.93,"r_cp":3594.77},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931743,"cp":3495.31,"r_cp":3583.73},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931743,"cp":3523.38,"r_cp":3612.7},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931743,"cp":3483.09,"r_cp":3571.38},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931743,"cp":3470.8,"r_cp":3558.87},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931743,"cp":3461.92,"r_cp":3549.77},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931743,"cp":3473.21,"r_cp":3561.5},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931743,"cp":3513.64,"r_cp":3603.26},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931743,"cp":3503.83,"r_cp":3593.2},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931743,"cp":3528.04,"r_cp":3618.03},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931743,"cp":3609.58,"r_cp":3701.65},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931743,"cp":3669.26,"r_cp":3762.85},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931743,"cp":3705.51,"r_cp":3800.03},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931743,"cp":3696.73,"r_cp":3791.02},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931743,"cp":3743,"r_cp":3838.54},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931743,"cp":3716.16,"r_cp":3811.02},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931743,"cp":3627.32,"r_cp":3719.91},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931743,"cp":3586.83,"r_cp":3678.77},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931743,"cp":3615.79,"r_cp":3708.48},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931743,"cp":3628.48,"r_cp":3721.48},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931743,"cp":3657.25,"r_cp":3751},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931743,"cp":3667.8,"r_cp":3761.82},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931743,"cp":3614.82,"r_cp":3707.47},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931743,"cp":3622.89,"r_cp":3715.75},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931743,"cp":3666.26,"r_cp":3760.24},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931743,"cp":3715.88,"r_cp":3811.13},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931743,"cp":3684.26,"r_cp":3778.7},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931743,"cp":3759.17,"r_cp":3855.53},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931743,"cp":3851.7,"r_cp":3950.43},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931743,"cp":3786.44,"r_cp":3883.56},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931743,"cp":3912.61,"r_cp":4012.97},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931743,"cp":3909.1,"r_cp":4009.37},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931743,"cp":4138.69,"r_cp":4244.85},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931743,"cp":4106.31,"r_cp":4211.64},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931743,"cp":4126.03,"r_cp":4231.86},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931743,"cp":4083.82,"r_cp":4188.57},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931743,"cp":4297.67,"r_cp":4407.9},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931743,"cp":4157.99,"r_cp":4264.64},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931743,"cp":4278.12,"r_cp":4387.86},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931743,"cp":4125.92,"r_cp":4231.75},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931743,"cp":4115.18,"r_cp":4220.73},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931743,"cp":3850.11,"r_cp":3948.87},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931743,"cp":3972.22,"r_cp":4074.11},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931743,"cp":4064.06,"r_cp":4168.3},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931743,"cp":3944.84,"r_cp":4046.02},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931743,"cp":3947.88,"r_cp":4050},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931743,"cp":4093.19,"r_cp":4199.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931743,"cp":4113.65,"r_cp":4220.05},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931743,"cp":4116.14,"r_cp":4222.6},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931743,"cp":4119.53,"r_cp":4226.09},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931743,"cp":4268.61,"r_cp":4379.07},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931743,"cp":4424.59,"r_cp":4539.09},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931743,"cp":4407.15,"r_cp":4521.2},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931743,"cp":4487.65,"r_cp":4603.77},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931743,"cp":4711.59,"r_cp":4833.51},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931743,"cp":5126.24,"r_cp":5258.89},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931743,"cp":5111.71,"r_cp":5244.61},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931743,"cp":5095.34,"r_cp":5227.81},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931743,"cp":5233.61,"r_cp":5369.68},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931743,"cp":5219.13,"r_cp":5354.82},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931743,"cp":5349.84,"r_cp":5488.93},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931743,"cp":5162.56,"r_cp":5296.78},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931743,"cp":5334.93,"r_cp":5473.63},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931743,"cp":4983.89,"r_cp":5113.46},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931743,"cp":4973.38,"r_cp":5102.68},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931743,"cp":4917.69,"r_cp":5045.54},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931743,"cp":4715.79,"r_cp":4838.39},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931743,"cp":4713.04,"r_cp":4835.63},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931743,"cp":4808.08,"r_cp":4933.14},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931743,"cp":4767.45,"r_cp":4891.48},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931743,"cp":4741.06,"r_cp":4864.41},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931743,"cp":4955.17,"r_cp":5084.09},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931743,"cp":5148.23,"r_cp":5282.17},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931743,"cp":5141.87,"r_cp":5275.65},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931743,"cp":5158.86,"r_cp":5293.07},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931743,"cp":5076.14,"r_cp":5208.2},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931743,"cp":4859.45,"r_cp":4985.87},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931743,"cp":4803.97,"r_cp":4928.95},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931743,"cp":4845.66,"r_cp":4971.73},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931743,"cp":4811.62,"r_cp":4936.8},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931743,"cp":4969.81,"r_cp":5099.11},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931743,"cp":4989.33,"r_cp":5119.14},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931743,"cp":5066.14,"r_cp":5197.94},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931743,"cp":5002.93,"r_cp":5133.09},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931743,"cp":4943.31,"r_cp":5071.92},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931743,"cp":4964.4,"r_cp":5093.56},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931743,"cp":4831.85,"r_cp":4957.56},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931743,"cp":4784.86,"r_cp":4909.35},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931743,"cp":4878.03,"r_cp":5004.94},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931743,"cp":4855.01,"r_cp":4981.32},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931743,"cp":4734.74,"r_cp":4857.92},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931743,"cp":4534.72,"r_cp":4652.7},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931743,"cp":4634.59,"r_cp":4755.17},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931743,"cp":4647.21,"r_cp":4768.11},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931743,"cp":4648.26,"r_cp":4769.2},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931743,"cp":4616.17,"r_cp":4736.27},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931743,"cp":4719.53,"r_cp":4842.32},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931743,"cp":4793.62,"r_cp":4918.33},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931743,"cp":4738.4327,"r_cp":4861.71},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931743,"cp":4728.9011,"r_cp":4851.93},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931743,"cp":4846.98,"r_cp":4973.09},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931743,"cp":4851.3,"r_cp":4977.51},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931743,"cp":4935.56,"r_cp":5063.96},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931743,"cp":4909.61,"r_cp":5037.34},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931743,"cp":4942.49,"r_cp":5071.08},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931743,"cp":4920.95,"r_cp":5048.97},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931743,"cp":5106.03,"r_cp":5238.87},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931743,"cp":5051.74,"r_cp":5183.17},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931743,"cp":5002.46,"r_cp":5132.61},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931743,"cp":5063.43,"r_cp":5195.17},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931743,"cp":4979.64,"r_cp":5109.2},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931743,"cp":4948.45,"r_cp":5077.19},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931743,"cp":5186.49,"r_cp":5321.43},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931743,"cp":5271.69,"r_cp":5408.84},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931743,"cp":5294.84,"r_cp":5432.6},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931743,"cp":5300.68,"r_cp":5438.58},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931743,"cp":5224.55,"r_cp":5360.47},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931743,"cp":5165.02,"r_cp":5299.4},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931743,"cp":5167.65,"r_cp":5302.1},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931743,"cp":5149.18,"r_cp":5283.15},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931743,"cp":5451.81,"r_cp":5593.64},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931743,"cp":5667.2,"r_cp":5814.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931743,"cp":6082.63,"r_cp":6240.88},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931743,"cp":6051.32,"r_cp":6208.76},{"stockId":1000000931743,"date":"2026-01-08T16:00:00.000Z","cp":6031.03,"r_cp":6187.94},{"stockId":1000000931743,"date":"2026-01-11T16:00:00.000Z","cp":6110.13,"r_cp":6269.09},{"stockId":1000000931743,"date":"2026-01-12T16:00:00.000Z","cp":5914.17,"r_cp":6068.03},{"stockId":1000000931743,"date":"2026-01-13T16:00:00.000Z","cp":6044.25,"r_cp":6201.5},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000931743,"cp":6343.79,"r_cp":6508.84},{"stockId":1000000931743,"date":"2026-01-15T16:00:00.000Z","cp":6576.18,"r_cp":6747.27},{"stockId":1000000931743,"date":"2026-01-18T16:00:00.000Z","cp":6545.37,"r_cp":6715.66},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931743,"cp":6502.65,"r_cp":6671.83},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931743,"cp":6520.75,"r_cp":6690.4},{"stockId":1000000931743,"date":"2026-01-21T16:00:00.000Z","cp":6364.35,"r_cp":6529.93},{"stockId":1000000931743,"date":"2026-01-22T16:00:00.000Z","cp":6511.22,"r_cp":6680.62},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000931743,"cp":6247.23,"r_cp":6409.76},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000931743,"cp":6392.46,"r_cp":6558.77},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000931743,"cp":6473.05,"r_cp":6641.45},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000931743,"cp":6175.48,"r_cp":6336.14},{"stockId":1000000931743,"date":"2026-01-29T16:00:00.000Z","cp":6174.45,"r_cp":6335.08},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000931743,"cp":5858.49,"r_cp":6010.9},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000931743,"cp":6052.9,"r_cp":6210.37},{"stockId":1000000931743,"date":"2026-02-03T16:00:00.000Z","cp":6028.43,"r_cp":6185.27},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000931743,"cp":6019.23,"r_cp":6175.83},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000931743,"cp":5981.96,"r_cp":6137.59},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000931743,"cp":6124.95,"r_cp":6284.3},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931743,"cp":6117.41,"r_cp":6276.57},{"stockId":1000000931743,"date":"2026-02-10T16:00:00.000Z","cp":6056.4,"r_cp":6213.97},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931743,"cp":6087.19,"r_cp":6245.56},{"stockId":1000000931743,"date":"2026-02-12T16:00:00.000Z","cp":6142.03,"r_cp":6301.82},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000931743,"cp":6188.46,"r_cp":6349.46},{"stockId":1000000931743,"date":"2026-02-24T16:00:00.000Z","cp":6468.73,"r_cp":6637.02},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000931743,"cp":6543.76,"r_cp":6714.01},{"stockId":1000000931743,"date":"2026-02-26T16:00:00.000Z","cp":6386.7,"r_cp":6552.86},{"stockId":1000000931743,"date":"2026-03-01T16:00:00.000Z","cp":6269.58,"r_cp":6432.69},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000931743,"cp":5939.61,"r_cp":6094.14},{"stockId":1000000931743,"date":"2026-03-03T16:00:00.000Z","cp":5903.24,"r_cp":6056.82},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000931743,"cp":6004.26,"r_cp":6160.47},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000931743,"cp":5936.81,"r_cp":6091.27},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000931743,"cp":5780.31,"r_cp":5930.69},{"stockId":1000000931743,"date":"2026-03-09T16:00:00.000Z","cp":5920.26,"r_cp":6074.29},{"stockId":1000000931743,"date":"2026-03-10T16:00:00.000Z","cp":5844.6,"r_cp":5996.66},{"stockId":1000000931743,"date":"2026-03-11T16:00:00.000Z","cp":5751.85,"r_cp":5901.49},{"stockId":1000000931743,"date":"2026-03-12T16:00:00.000Z","cp":5693.71,"r_cp":5841.84},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931743,"cp":5771.92,"r_cp":5922.09},{"stockId":1000000931743,"date":"2026-03-16T16:00:00.000Z","cp":5603.17,"r_cp":5748.94},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931743,"cp":5737.59,"r_cp":5886.86},{"stockId":1000000931743,"date":"2026-03-18T16:00:00.000Z","cp":5600.33,"r_cp":5746.03},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931743,"cp":5569.25,"r_cp":5714.14},{"stockId":1000000931743,"date":"2026-03-22T16:00:00.000Z","cp":5310.95,"r_cp":5449.12},{"stockId":1000000931743,"date":"2026-03-23T16:00:00.000Z","cp":5404.2,"r_cp":5544.8},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000931743,"cp":5561.12,"r_cp":5705.8},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931743,"cp":5438.7,"r_cp":5580.19},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000931743,"cp":5563.75,"r_cp":5708.5},{"stockId":1000000931743,"date":"2026-03-29T16:00:00.000Z","cp":5705.51,"r_cp":5853.95},{"stockId":1000000931743,"date":"2026-03-30T16:00:00.000Z","cp":5484.29,"r_cp":5626.97},{"stockId":1000000931743,"date":"2026-03-31T16:00:00.000Z","cp":5588.43,"r_cp":5733.82},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931743,"cp":5389.04,"r_cp":5529.24},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931743,"cp":5381.55,"r_cp":5521.56},{"stockId":1000000931743,"date":"2026-04-06T16:00:00.000Z","cp":5409.5,"r_cp":5550.24}]}