window.pageData = {"index":{"_id":1000000930839,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930839","csiCode":"930839","tickerId":930839,"source":"csi","fsTableType":"hybrid","currency":"HKD","constituentsMarkets":["h"],"name":"港股通高息精选","lastUpdated":"2024-12-25T07:28:30.050Z","followedNum":368,"basicDate":"2014-11-13T16:00:00.000Z","basicIndex":3000,"description":"中证港股通高股息精选指数从港股通证券中选取30只流动性好、连续分红、股息率高、盈利持续且具有成长性的上市公司证券作为指数样本，以反映香港市场股息率高、盈利持续且具有成长性的上市公司证券的整体表现。","fullName":"中证港股通高股息精选指数","launchDate":"2016-06-07T16:00:00.000Z","rebalancingFrequency":"annually","hotSpot":"high_dividend","series":"strategy","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930839factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930839_Index_Methodology_cn.pdf","totalReturnIndexId":1000001720839,"pinyin":"ggtgxjx","memoNum":24,"hotSpots":["high_dividend"]},"startDate":"2024-05-16T08:58:59.625Z","endDate":"2026-05-16T08:58:59.625Z","stock":{"_id":3000000024248,"name":"工银瑞信中证港股通高股息精选交易型开放式指数证券投资基金联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"024248","tickerId":24248,"shortName":"工银中证港股通高股息精选ETF联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-05-29T16:00:00.000Z","pinyin":"gyrxzzggtggxjxjyxkfszszqtzjjljjj","followedNum":1,"indexId":1000000930839,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930839","tickerId":930839,"name":"港股通高息精选","rebalancingFrequency":"annually"},"managers":[{"name":"赵栩","stockType":"fund_manager","stockCode":"db20124413","exchange":"fm","tickerId":2624110600}],"targetFunds":[{"shortName":"港股红利ETF工银(159691)","stockType":"fund","stockCode":"159691","exchange":"sz","tickerId":159691}],"hotMetrics":{"fpr":{"stockId":3000000024248,"type":"fpr","f_cagr_p_r_fs_ssc":1461,"f_cagr_p_r_fs_ssrp":0.547945205479452,"f_p_r_m1_ssc":1466,"f_p_r_m1_ssrp":0.9651877133105802,"f_p_r_m3_ssc":1411,"f_p_r_m3_ssrp":0.9567375886524823,"f_p_r_m6_ssc":1301,"f_p_r_m6_ssrp":0.9584615384615385,"f_p_r_fys_ssc":1367,"f_p_r_fys_ssrp":0.9282576866764275},"fp":{"stockId":3000000024248,"type":"fp","last_data_date":"2026-05-14T16:00:00.000Z","f_cagr_p_r_fs":0.03970000000000007,"f_p_r_m1":-0.03238715681712423,"f_p_r_m3":-0.06836917562724021,"f_p_r_m6":-0.06426064260642594,"f_p_r_fys":-0.001728276524243899},"ff":{"stockId":3000000024248,"type":"ff","f_fr_d":"2026-03-19T16:00:00.000Z","f_m_fr":0.0045,"f_c_fr":0.0007,"f_mac_fr":0.0052},"f_nlacan":{"stockId":3000000024248,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":1.0397,"f_nv_cr":-0.011504088229701503},"f_as":{"stockId":3000000024248,"type":"f_as","f_tas":67702623.08320001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000024247,"__csrcFundId":15160,"stockCode":"024247","masterFundShortName":"工银中证港股通高股息精选ETF联接","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":24247,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"工银中证港股通高股息精选ETF联接(024247)","lastUpdated":"2026-05-15T17:12:19.090Z","name":"工银瑞信中证港股通高股息精选交易型开放式指数证券投资基金联接基金","pinyin":"gyrxzzggtggxjxjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"setUpAssetScale":114287223.76,"setUpDate":"2025-05-26T16:00:00.000Z","setUpShares":114287223.76,"__indexSourceCsi":1,"inceptionDate":"2025-05-29T16:00:00.000Z","followedNum":7,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930839}],"bondHoldings":[{"_id":"69723b8b1987889646e72c12","date":"2025-12-30T16:00:00.000Z","fundId":3000000024247,"stockCode":"019766","stockName":"25国债01","holdings":6000,"marketCap":606693,"netValueRatio":0.002,"lastUpdated":"2026-01-22T15:00:27.430Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"influencesList":[],"fundNetValueList":[{"date":"2025-05-29T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0001},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0001},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0001},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0002},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0002},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0004},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9999},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9999},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9992},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9995},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0012},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0021},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0019},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0019},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.003},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.005},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0066},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0078},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0124},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0095},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0139},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0196},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0224},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0089},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9971},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0023},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0095},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0115},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0187},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0215},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0215},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0302},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0423},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0416},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0394},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0358},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0336},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0365},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0376},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0363},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0404},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0376},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0273},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0341},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0388},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0469},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0471},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0461},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0372},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0517},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0549},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0583},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0677},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0646},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0684},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0696},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0638},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.064},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0521},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0542},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0443},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0369},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0404},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0341},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0332},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0422},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0398},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0606},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0586},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0529},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0409},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0564},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0614},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0481},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0639},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.066},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0585},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0647},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0712},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0753},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0718},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0714},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0708},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0611},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0747},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0729},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0757},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0925},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0948},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1082},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1083},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1267},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1232},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1111},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1081},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0882},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0888},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0881},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0665},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0727},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0748},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0743},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0783},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0733},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0823},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0894},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0795},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0817},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0871},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.073},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0545},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0531},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0472},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.057},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0498},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0333},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0385},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0437},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0479},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0525},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0517},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0516},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0505},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.05},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0397},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0479},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0415},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0536},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0683},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0651},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0601},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0645},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0656},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0745},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.078},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0813},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0761},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0741},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0743},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0825},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0867},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0817},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0933},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1019},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1306},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1401},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1065},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.08},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0917},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1054},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1059},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1066},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1173},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1295},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1322},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.135},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.116},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1381},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1373},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1171},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1273},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1368},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1264},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1213},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1202},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1219},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1192},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1166},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1261},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1324},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1306},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1271},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1163},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1135},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1061},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1057},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0805},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0886},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0914},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0822},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0888},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0867},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0696},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0772},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0789},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0798},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0787},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0758},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0825},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0839},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0773},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.082},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0745},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0861},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0764},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0722},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0814},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0743},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0753},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0817},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0767},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0753},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.085},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.067},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0652},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0562},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0554},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.055},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0581},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0547},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0518},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0397}],"priceMetricsList":[{"stockId":1000000930839,"date":"2024-05-16T16:00:00.000Z","cp":3238.9906,"r_cp":5276.16},{"stockId":1000000930839,"date":"2024-05-19T16:00:00.000Z","cp":3269.4754,"r_cp":5325.82},{"stockId":1000000930839,"date":"2024-05-20T16:00:00.000Z","cp":3233.0899,"r_cp":5266.55},{"stockId":1000000930839,"date":"2024-05-21T16:00:00.000Z","cp":3215.6048,"r_cp":5238.06},{"stockId":1000000930839,"date":"2024-05-22T16:00:00.000Z","cp":3197.5939,"r_cp":5211.39},{"stockId":1000000930839,"date":"2024-05-23T16:00:00.000Z","cp":3188.0763,"r_cp":5198.68},{"stockId":1000000930839,"date":"2024-05-26T16:00:00.000Z","cp":3265.0053,"r_cp":5332.87},{"stockId":1000000930839,"date":"2024-05-27T16:00:00.000Z","cp":3315.0259,"r_cp":5414.57},{"stockId":1000000930839,"date":"2024-05-28T16:00:00.000Z","cp":3307.6391,"r_cp":5402.51},{"stockId":1000000930839,"date":"2024-05-29T16:00:00.000Z","cp":3230.7115,"r_cp":5276.86},{"stockId":1000000930839,"date":"2024-05-30T16:00:00.000Z","cp":3200.8618,"r_cp":5229.21},{"stockId":1000000930839,"date":"2024-06-02T16:00:00.000Z","cp":3255.9421,"r_cp":5319.2},{"stockId":1000000930839,"date":"2024-06-03T16:00:00.000Z","cp":3238.584,"r_cp":5292.32},{"stockId":1000000930839,"date":"2024-06-04T16:00:00.000Z","cp":3200.4029,"r_cp":5232.14},{"stockId":1000000930839,"date":"2024-06-05T16:00:00.000Z","cp":3253.3233,"r_cp":5318.66},{"stockId":1000000930839,"date":"2024-06-06T16:00:00.000Z","cp":3254.7124,"r_cp":5324.87},{"stockId":1000000930839,"date":"2024-06-10T16:00:00.000Z","cp":3146.3294,"r_cp":5151.82},{"stockId":1000000930839,"date":"2024-06-11T16:00:00.000Z","cp":3137.1828,"r_cp":5136.84},{"stockId":1000000930839,"date":"2024-06-12T16:00:00.000Z","cp":3137.4696,"r_cp":5151.17},{"stockId":1000000930839,"date":"2024-06-13T16:00:00.000Z","cp":3137.2258,"r_cp":5150.77},{"stockId":1000000930839,"date":"2024-06-16T16:00:00.000Z","cp":3093.069,"r_cp":5078.28},{"stockId":1000000930839,"date":"2024-06-17T16:00:00.000Z","cp":3129.5403,"r_cp":5149.54},{"stockId":1000000930839,"date":"2024-06-18T16:00:00.000Z","cp":3186.636,"r_cp":5243.49},{"stockId":1000000930839,"date":"2024-06-19T16:00:00.000Z","cp":3235.4336,"r_cp":5323.79},{"stockId":1000000930839,"date":"2024-06-20T16:00:00.000Z","cp":3156.6441,"r_cp":5194.14},{"stockId":1000000930839,"date":"2024-06-23T16:00:00.000Z","cp":3140.0663,"r_cp":5172.3},{"stockId":1000000930839,"date":"2024-06-24T16:00:00.000Z","cp":3155.3032,"r_cp":5197.4},{"stockId":1000000930839,"date":"2024-06-25T16:00:00.000Z","cp":3123.053,"r_cp":5168.51},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930839,"cp":3042.1607,"r_cp":5062.82},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930839,"cp":3090.4188,"r_cp":5143.13},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930839},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930839,"cp":3148.0641,"r_cp":5239.06},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930839,"cp":3145.2791,"r_cp":5234.43},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930839,"cp":3159.8277,"r_cp":5274.21},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930839,"cp":3117.3946,"r_cp":5211.72},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930839,"cp":3039.9922,"r_cp":5095.18},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930839,"cp":3028.0031,"r_cp":5075.09},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930839,"cp":2950.9605,"r_cp":4945.96},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930839,"cp":2970.9047,"r_cp":4979.39},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930839,"cp":2973.555,"r_cp":4983.83},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930839,"cp":2970.6652,"r_cp":4978.99},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930839,"cp":2922.5942,"r_cp":4898.42},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930839,"cp":2867.4863,"r_cp":4806.05},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930839,"cp":2898.0595,"r_cp":4857.3},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930839,"cp":2807.7396,"r_cp":4705.92},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930839,"cp":2822.9321,"r_cp":4731.38},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930839,"cp":2808.2223,"r_cp":4706.72},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930839,"cp":2786.899,"r_cp":4670.99},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930839,"cp":2729.231,"r_cp":4574.33},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930839,"cp":2731.8043,"r_cp":4578.64},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930839,"cp":2756.7062,"r_cp":4620.38},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930839,"cp":2712.671,"r_cp":4546.58},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930839,"cp":2789.5783,"r_cp":4675.48},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930839,"cp":2800.6639,"r_cp":4697.49},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930839,"cp":2771.0875,"r_cp":4647.88},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930839,"cp":2680.5532,"r_cp":4496.03},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930839,"cp":2674.1082,"r_cp":4485.22},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930839,"cp":2716.598,"r_cp":4556.48},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930839,"cp":2688.6001,"r_cp":4509.52},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930839,"cp":2708.1958,"r_cp":4542.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930839,"cp":2735.0281,"r_cp":4587.82},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930839,"cp":2751.7749,"r_cp":4616.94},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930839,"cp":2746.3294,"r_cp":4607.81},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930839,"cp":2771.4158,"r_cp":4649.9},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930839,"cp":2806.8703,"r_cp":4709.38},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930839,"cp":2789.6946,"r_cp":4680.56},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930839,"cp":2763.0039,"r_cp":4635.78},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930839,"cp":2766.8727,"r_cp":4646.79},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930839,"cp":2797.4273,"r_cp":4703.82},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930839,"cp":2759.4138,"r_cp":4639.91},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930839,"cp":2790.8494,"r_cp":4694.77},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930839,"cp":2841.7101,"r_cp":4780.32},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930839,"cp":2813.0366,"r_cp":4732.09},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930839,"cp":2820.5599,"r_cp":4745.94},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930839,"cp":2831.4334,"r_cp":4764.24},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930839,"cp":2820.5406,"r_cp":4761.99},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930839,"cp":2792.5878,"r_cp":4714.8},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930839,"cp":2737.1867,"r_cp":4621.26},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930839,"cp":2690.8878,"r_cp":4583.33},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930839,"cp":2688.1585,"r_cp":4583.33},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930839,"cp":2592.4451,"r_cp":4420.14},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930839,"cp":2586.1253,"r_cp":4413.26},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930839,"cp":2540.8017,"r_cp":4349.92},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930839,"cp":2559.5877,"r_cp":4393.31},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930839,"cp":2587.3198,"r_cp":4440.91},{"date":"2024-09-15T16:00:00.000Z","stockId":1000000930839,"cp":2606.31,"r_cp":4473.5},{"date":"2024-09-16T16:00:00.000Z","stockId":1000000930839,"cp":2630.35,"r_cp":4514.77},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930839},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930839,"cp":2667.1118,"r_cp":4577.87},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930839,"cp":2700.3897,"r_cp":4634.99},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930839,"cp":2724.9635,"r_cp":4677.17},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930839,"cp":2821.283,"r_cp":4845.27},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930839,"cp":2834.3704,"r_cp":4867.74},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930839,"cp":2880.2423,"r_cp":4946.52},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930839,"cp":2930.9646,"r_cp":5033.64},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930839,"cp":2996.4288,"r_cp":5146.06},{"date":"2024-10-01T16:00:00.000Z","stockId":1000000930839,"cp":3147.05,"r_cp":5404.75},{"date":"2024-10-02T16:00:00.000Z","stockId":1000000930839,"cp":3128.11,"r_cp":5372.21},{"date":"2024-10-03T16:00:00.000Z","stockId":1000000930839,"cp":3163.34,"r_cp":5432.71},{"date":"2024-10-06T16:00:00.000Z","stockId":1000000930839,"cp":3267.45,"r_cp":5611.52},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930839,"cp":3008.1504,"r_cp":5166.19},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930839,"cp":2910.104,"r_cp":4997.81},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930839,"cp":3005.6752,"r_cp":5161.94},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930839},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930839,"cp":3001.4005,"r_cp":5154.6},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930839,"cp":2915.4004,"r_cp":5006.91},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930839,"cp":2914.7949,"r_cp":5005.87},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930839,"cp":2880.9983,"r_cp":4948.4},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930839,"cp":2975.4075,"r_cp":5110.56},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930839,"cp":2953.6143,"r_cp":5073.12},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930839,"cp":2977.8332,"r_cp":5114.72},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930839,"cp":2997.2838,"r_cp":5148.13},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930839,"cp":3000.5292,"r_cp":5153.71},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930839,"cp":2996.6369,"r_cp":5159.39},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930839,"cp":2982.1594,"r_cp":5134.46},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930839,"cp":2949.1757,"r_cp":5077.67},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930839,"cp":2889.5676,"r_cp":4976.38},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930839,"cp":2864.5839,"r_cp":4949.53},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930839,"cp":2895.5328,"r_cp":5004.46},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930839,"cp":2902.1293,"r_cp":5015.86},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930839,"cp":2943.904,"r_cp":5095.91},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930839,"cp":2885.7063,"r_cp":4995.17},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930839,"cp":2918.8432,"r_cp":5052.53},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930839,"cp":2891.1347,"r_cp":5004.56},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930839,"cp":2862.0943,"r_cp":4954.29},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930839,"cp":2803.5185,"r_cp":4852.9},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930839,"cp":2807.6756,"r_cp":4860.09},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930839,"cp":2756.9729,"r_cp":4772.33},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930839,"cp":2769.9815,"r_cp":4794.85},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930839,"cp":2795.359,"r_cp":4838.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930839,"cp":2812.8112,"r_cp":4868.98},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930839,"cp":2817.7799,"r_cp":4877.59},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930839,"cp":2813.0609,"r_cp":4869.42},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930839,"cp":2749.2159,"r_cp":4758.9},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930839,"cp":2753.7613,"r_cp":4766.77},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930839,"cp":2725.4105,"r_cp":4717.69},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930839,"cp":2759.4318,"r_cp":4776.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930839,"cp":2725.3626,"r_cp":4717.61},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930839,"cp":2722.0474,"r_cp":4711.87},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930839,"cp":2734.6991,"r_cp":4736.27},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930839,"cp":2768.8946,"r_cp":4795.5},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930839,"cp":2799.5394,"r_cp":4848.57},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930839,"cp":2786.1964,"r_cp":4825.46},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930839,"cp":2796.7815,"r_cp":4843.79},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930839,"cp":2855.1582,"r_cp":4944.9},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930839,"cp":2818.2332,"r_cp":4881.79},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930839,"cp":2819.14,"r_cp":4883.36},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930839,"cp":2825.6894,"r_cp":4894.71},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930839,"cp":2811.3946,"r_cp":4869.95},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930839,"cp":2810.6394,"r_cp":4869.59},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930839,"cp":2810.51,"r_cp":4869.36},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930839,"cp":2837.3441,"r_cp":4915.85},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930839,"cp":2814.0527,"r_cp":4875.5},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930839,"cp":2805.1908,"r_cp":4860.15},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930839,"cp":2833.1954,"r_cp":4908.67},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930839,"cp":2863.1769,"r_cp":4960.61},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930839},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930839},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930839,"cp":2878.9063,"r_cp":4987.86},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930839,"cp":2882.8895,"r_cp":4994.76},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930839,"cp":2895.8038,"r_cp":5017.14},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930839,"cp":2835.8533,"r_cp":4913.27},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930839,"cp":2835.9956,"r_cp":4913.52},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930839,"cp":2839.048,"r_cp":4918.81},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930839,"cp":2821.2857,"r_cp":4888.03},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930839,"cp":2806.0292,"r_cp":4861.6},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930839,"cp":2796.8091,"r_cp":4845.62},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930839,"cp":2779.5417,"r_cp":4815.71},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930839,"cp":2768.6081,"r_cp":4796.76},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930839,"cp":2792.3016,"r_cp":4837.81},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930839,"cp":2789.75,"r_cp":4833.39},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930839,"cp":2811.238,"r_cp":4870.62},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930839,"cp":2806.9698,"r_cp":4863.23},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930839,"cp":2810.2867,"r_cp":4868.98},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930839,"cp":2812.8775,"r_cp":4873.46},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930839,"cp":2783.1384,"r_cp":4821.94},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930839,"cp":2774.5234,"r_cp":4807.01},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930839,"cp":2792.0663,"r_cp":4837.41},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930839,"cp":2812.5343,"r_cp":4872.87},{"date":"2025-01-27T16:00:00.000Z","stockId":1000000930839,"cp":2785.9,"r_cp":4826.72},{"date":"2025-02-02T16:00:00.000Z","stockId":1000000930839,"cp":2800.11,"r_cp":4851.34},{"date":"2025-02-03T16:00:00.000Z","stockId":1000000930839,"cp":2837.13,"r_cp":4915.49},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930839,"cp":2822.0918,"r_cp":4889.43},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930839,"cp":2852.6211,"r_cp":4942.32},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930839,"cp":2852.8672,"r_cp":4942.75},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930839,"cp":2851.221,"r_cp":4939.9},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930839,"cp":2835.5656,"r_cp":4912.77},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930839,"cp":2878.9033,"r_cp":4987.86},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930839,"cp":2854.758,"r_cp":4946.02},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930839,"cp":2893.9162,"r_cp":5013.87},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930839,"cp":2893.5352,"r_cp":5013.21},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930839,"cp":2899.9073,"r_cp":5024.25},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930839,"cp":2899.8035,"r_cp":5024.07},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930839,"cp":2880.8038,"r_cp":4991.15},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930839,"cp":2915.4849,"r_cp":5051.24},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930839,"cp":2905.3322,"r_cp":5033.65},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930839,"cp":2889.5319,"r_cp":5006.27},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930839,"cp":2905.3201,"r_cp":5033.63},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930839,"cp":2896.5835,"r_cp":5018.49},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930839,"cp":2852.6166,"r_cp":4942.31},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930839,"cp":2851.2916,"r_cp":4940.02},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930839,"cp":2853.8419,"r_cp":4944.44},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930839,"cp":2906.5706,"r_cp":5035.79},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930839,"cp":2928.331,"r_cp":5073.49},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930839,"cp":2951.5392,"r_cp":5113.7},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930839,"cp":2950.7812,"r_cp":5112.39},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930839,"cp":2958.9994,"r_cp":5126.63},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930839,"cp":2944.8291,"r_cp":5107.33},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930839,"cp":2947.2117,"r_cp":5116.94},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930839,"cp":2976.101,"r_cp":5167.1},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930839,"cp":3005.5429,"r_cp":5218.21},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930839,"cp":3032.6123,"r_cp":5265.21},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930839,"cp":3034.8179,"r_cp":5269.04},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930839,"cp":3004.3091,"r_cp":5216.07},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930839,"cp":2978.0066,"r_cp":5170.41},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930839,"cp":2978.8407,"r_cp":5171.85},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930839,"cp":2959.5071,"r_cp":5138.29},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930839,"cp":2963.7204,"r_cp":5145.6},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930839,"cp":2983.5292,"r_cp":5179.99},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930839,"cp":2966.9007,"r_cp":5151.12},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930839,"cp":2947.684,"r_cp":5117.76},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930839,"cp":2995.5234,"r_cp":5200.82},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930839,"cp":2999.0677,"r_cp":5206.97},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930839,"cp":2975.5228,"r_cp":5166.09},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930839,"cp":2672.5704,"r_cp":4640.11},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930839,"cp":2699.4826,"r_cp":4686.83},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930839,"cp":2705.6655,"r_cp":4700.16},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930839,"cp":2746.0827,"r_cp":4770.37},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930839,"cp":2756.3297,"r_cp":4788.17},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930839,"cp":2815.0302,"r_cp":4890.14},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930839,"cp":2826.4687,"r_cp":4910.01},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930839,"cp":2804.6829,"r_cp":4872.17},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930839,"cp":2834.3095,"r_cp":4923.63},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930839},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930839},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930839,"cp":2869.7452,"r_cp":4985.19},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930839,"cp":2886.9028,"r_cp":5015},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930839,"cp":2875.585,"r_cp":4995.34},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930839,"cp":2877.7681,"r_cp":4999.13},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930839,"cp":2878.7171,"r_cp":5001.33},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930839,"cp":2875.3943,"r_cp":4995.56},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930839,"cp":2894.9174,"r_cp":5029.48},{"date":"2025-05-01T16:00:00.000Z","stockId":1000000930839,"cp":2921.38,"r_cp":5075.45},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930839,"cp":2928.9646,"r_cp":5088.63},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930839,"cp":2928.3176,"r_cp":5087.83},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930839,"cp":2938.338,"r_cp":5105.24},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930839,"cp":2967.5619,"r_cp":5156.02},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930839,"cp":3010.547,"r_cp":5230.7},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930839,"cp":2994.2543,"r_cp":5202.4},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930839,"cp":3040.473,"r_cp":5285.87},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930839,"cp":3021.9842,"r_cp":5253.73},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930839,"cp":3017.0787,"r_cp":5245.2},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930839,"cp":3038.5406,"r_cp":5282.52},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930839,"cp":3083.8888,"r_cp":5361.35},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930839,"cp":3107.5545,"r_cp":5402.5},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930839,"cp":3076.8437,"r_cp":5349.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930839,"cp":3081.534,"r_cp":5357.26},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930839,"cp":3083.2192,"r_cp":5379.72},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930839,"cp":3092.1303,"r_cp":5395.27},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930839,"cp":3100.26,"r_cp":5414.01},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930839,"cp":3116.6887,"r_cp":5442.7},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930839,"cp":3103.0071,"r_cp":5418.81},{"date":"2025-06-01T16:00:00.000Z","stockId":1000000930839,"cp":3077.05,"r_cp":5376.94},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930839,"cp":3130.9976,"r_cp":5472.13},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930839,"cp":3125.4966,"r_cp":5464.66},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930839,"cp":3151.4385,"r_cp":5510.01},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930839,"cp":3148.264,"r_cp":5538.77},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930839,"cp":3160.4125,"r_cp":5560.14},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930839,"cp":3176.6807,"r_cp":5591.44},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930839,"cp":3192.2973,"r_cp":5623.56},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930839,"cp":3172.3586,"r_cp":5615.29},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930839,"cp":3189.9586,"r_cp":5646.44},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930839,"cp":3197.8865,"r_cp":5660.47},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930839,"cp":3164.7753,"r_cp":5612.61},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930839,"cp":3137.4151,"r_cp":5564.09},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930839,"cp":3084.2334,"r_cp":5469.77},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930839,"cp":3101.3505,"r_cp":5500.13},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930839,"cp":3126.0176,"r_cp":5543.88},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930839,"cp":3165.6873,"r_cp":5614.23},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930839,"cp":3186.9395,"r_cp":5651.92},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930839,"cp":3157.8572,"r_cp":5617.32},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930839,"cp":3145.5685,"r_cp":5595.46},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930839,"cp":3134.3683,"r_cp":5577.53},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930839},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930839,"cp":3176.9353,"r_cp":5653.28},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930839,"cp":3199.2836,"r_cp":5694.8},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930839,"cp":3187.5127,"r_cp":5686.19},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930839,"cp":3163.6415,"r_cp":5645.27},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930839,"cp":3161.781,"r_cp":5641.95},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930839,"cp":3140.0607,"r_cp":5603.19},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930839,"cp":3149.7642,"r_cp":5620.5},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930839,"cp":3169.4142,"r_cp":5655.57},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930839,"cp":3197.5071,"r_cp":5705.7},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930839,"cp":3213.8913,"r_cp":5734.93},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930839,"cp":3210.7993,"r_cp":5729.42},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930839,"cp":3215.9484,"r_cp":5738.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930839,"cp":3229.0047,"r_cp":5761.9},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930839,"cp":3251.8163,"r_cp":5803.41},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930839,"cp":3277.8994,"r_cp":5849.96},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930839,"cp":3290.7043,"r_cp":5872.81},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930839,"cp":3317.9641,"r_cp":5921.46},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930839,"cp":3302.4864,"r_cp":5893.84},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930839,"cp":3319.9498,"r_cp":5925.01},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930839,"cp":3341.8511,"r_cp":5964.09},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930839,"cp":3355.4123,"r_cp":5996.99},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930839,"cp":3306.11,"r_cp":5908.87},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930839,"cp":3265.5338,"r_cp":5836.35},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930839,"cp":3288.3927,"r_cp":5877.21},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930839,"cp":3314.5577,"r_cp":5925.93},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930839,"cp":3319.5749,"r_cp":5934.9},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930839,"cp":3346.9345,"r_cp":5983.82},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930839,"cp":3355.0321,"r_cp":5998.29},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930839,"cp":3354.3857,"r_cp":5997.14},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930839,"cp":3382.1496,"r_cp":6046.78},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930839,"cp":3425.4626,"r_cp":6124.21},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930839,"cp":3422.5867,"r_cp":6120.54},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930839,"cp":3408.8388,"r_cp":6095.96},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930839,"cp":3393.7962,"r_cp":6069.06},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930839,"cp":3380.5575,"r_cp":6045.38},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930839,"cp":3382.016,"r_cp":6047.99},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930839,"cp":3393.6319,"r_cp":6068.76},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930839,"cp":3386.9432,"r_cp":6060.53},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930839,"cp":3409.1998,"r_cp":6100.35},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930839,"cp":3396.612,"r_cp":6077.83},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930839,"cp":3356.8396,"r_cp":6006.66},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930839,"cp":3380.2591,"r_cp":6048.57},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930839,"cp":3400.4637,"r_cp":6085.5},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930839,"cp":3416.2795,"r_cp":6142.54},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930839,"cp":3415.0419,"r_cp":6145.09},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930839,"cp":3417.2023,"r_cp":6149.64},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930839,"cp":3385.1606,"r_cp":6092.66},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930839,"cp":3436.1384,"r_cp":6185.97},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930839,"cp":3448.4232,"r_cp":6208.09},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930839,"cp":3454.7797,"r_cp":6231.58},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930839,"cp":3478.0848,"r_cp":6288.47},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930839,"cp":3458.0393,"r_cp":6279.44},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930839,"cp":3471.629,"r_cp":6304.12},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930839,"cp":3471.0362,"r_cp":6303.04},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930839,"cp":3451.7888,"r_cp":6268.09},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930839,"cp":3452.8987,"r_cp":6270.1},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930839,"cp":3406.8788,"r_cp":6186.54},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930839,"cp":3413.4611,"r_cp":6198.49},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930839,"cp":3378.0078,"r_cp":6134.11},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930839,"cp":3353.8295,"r_cp":6090.2},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930839,"cp":3367.0734,"r_cp":6114.25},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930839,"cp":3345.2881,"r_cp":6074.69},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930839,"cp":3342.6964,"r_cp":6069.99},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930839,"cp":3375.9603,"r_cp":6130.39},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930839,"cp":3370.8522,"r_cp":6121.11},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000930839,"cp":3402.12,"r_cp":6177.89},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000930839,"cp":3395.67,"r_cp":6166.18},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000930839,"cp":3379.44,"r_cp":6136.72},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000930839,"cp":3382.02,"r_cp":6141.4},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930839,"cp":3439.9595,"r_cp":6246.61},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930839,"cp":3435.0782,"r_cp":6239.4},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930839,"cp":3417.4343,"r_cp":6207.35},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930839,"cp":3373.5956,"r_cp":6127.73},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930839,"cp":3426.2417,"r_cp":6223.35},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930839,"cp":3444.642,"r_cp":6256.77},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930839,"cp":3396.9567,"r_cp":6173.19},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930839,"cp":3450.1647,"r_cp":6269.88},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930839,"cp":3460.4064,"r_cp":6288.5},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930839,"cp":3434.3837,"r_cp":6241.21},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930839,"cp":3457.591,"r_cp":6283.38},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930839,"cp":3479.4209,"r_cp":6323.05},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930839,"cp":3494.8041,"r_cp":6351.01},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930839,"cp":3483.0796,"r_cp":6329.7},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930839},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930839,"cp":3477.9591,"r_cp":6328.07},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930839,"cp":3443.1968,"r_cp":6266.11},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930839,"cp":3491.9027,"r_cp":6354.75},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930839,"cp":3479.988,"r_cp":6343.85},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930839,"cp":3489.655,"r_cp":6361.48},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930839,"cp":3550.0939,"r_cp":6471.65},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930839,"cp":3559.4662,"r_cp":6488.74},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930839,"cp":3598.0439,"r_cp":6575.59},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930839,"cp":3596.7887,"r_cp":6573.29},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930839,"cp":3662.1123,"r_cp":6692.67},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930839,"cp":3648.1715,"r_cp":6667.2},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930839,"cp":3607.3597,"r_cp":6592.61},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930839,"cp":3598.7509,"r_cp":6576.88},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930839,"cp":3527.937,"r_cp":6447.46},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930839,"cp":3534.2933,"r_cp":6459.08},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930839,"cp":3530.3249,"r_cp":6451.83},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930839,"cp":3457.1441,"r_cp":6318.08},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930839,"cp":3479.1636,"r_cp":6358.33},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930839,"cp":3486.6641,"r_cp":6372.03},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930839,"cp":3483.7445,"r_cp":6366.7},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930839,"cp":3499.3653,"r_cp":6395.25},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930839,"cp":3482.6504,"r_cp":6364.7},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930839,"cp":3518.509,"r_cp":6430.23},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930839,"cp":3543.2859,"r_cp":6475.51},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930839,"cp":3508.3902,"r_cp":6411.74},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930839,"cp":3516.0643,"r_cp":6425.76},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930839,"cp":3534.5771,"r_cp":6459.6},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930839,"cp":3485.4186,"r_cp":6369.76},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930839,"cp":3419.6496,"r_cp":6249.56},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930839,"cp":3416.9677,"r_cp":6247.13},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930839,"cp":3399.8264,"r_cp":6215.79},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930839,"cp":3448.2184,"r_cp":6304.26},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930839,"cp":3448.0443,"r_cp":6303.94},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930839,"cp":3387.7323,"r_cp":6195.17},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930839,"cp":3413.5242,"r_cp":6242.33},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930839,"cp":3437.7502,"r_cp":6286.63},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930839,"cp":3456.1814,"r_cp":6320.34},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930839,"cp":3471.8272,"r_cp":6348.95},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930839,"cp":3470.4226,"r_cp":6346.38},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930839,"cp":3471.978,"r_cp":6349.23},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930839,"cp":3434.976,"r_cp":6281.56},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930839,"cp":3466.1536,"r_cp":6338.57},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930839,"cp":3448.4721,"r_cp":6306.24},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000930839,"cp":3506.07,"r_cp":6411.58},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930839,"cp":3498.7664,"r_cp":6398.21},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930839,"cp":3550.0968,"r_cp":6492.08},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930839,"cp":3539.9343,"r_cp":6473.5},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930839,"cp":3521.7428,"r_cp":6440.23},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000930839,"cp":3544.1866,"r_cp":6481.27},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000930839,"cp":3548.98,"r_cp":6490.04},{"stockId":1000000930839,"date":"2026-01-12T16:00:00.000Z","cp":3581.7525,"r_cp":6549.97},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930839,"cp":3595.3795,"r_cp":6574.89},{"stockId":1000000930839,"date":"2026-01-14T16:00:00.000Z","cp":3607.1626,"r_cp":6596.44},{"stockId":1000000930839,"date":"2026-01-15T16:00:00.000Z","cp":3589.2749,"r_cp":6563.73},{"stockId":1000000930839,"date":"2026-01-18T16:00:00.000Z","cp":3584.9105,"r_cp":6555.75},{"stockId":1000000930839,"date":"2026-01-19T16:00:00.000Z","cp":3587.4551,"r_cp":6560.4},{"stockId":1000000930839,"date":"2026-01-20T16:00:00.000Z","cp":3616.5491,"r_cp":6613.6},{"stockId":1000000930839,"date":"2026-01-21T16:00:00.000Z","cp":3629.5047,"r_cp":6637.3},{"stockId":1000000930839,"date":"2026-01-22T16:00:00.000Z","cp":3617.2718,"r_cp":6614.93},{"stockId":1000000930839,"date":"2026-01-25T16:00:00.000Z","cp":3662.2342,"r_cp":6697.15},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000930839,"cp":3692.8745,"r_cp":6753.18},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930839,"cp":3802.146,"r_cp":6953.01},{"stockId":1000000930839,"date":"2026-01-28T16:00:00.000Z","cp":3836.1915,"r_cp":7015.27},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000930839,"cp":3726.8961,"r_cp":6815.4},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930839,"cp":3634.1519,"r_cp":6645.79},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000930839,"cp":3681.8272,"r_cp":6732.98},{"stockId":1000000930839,"date":"2026-02-03T16:00:00.000Z","cp":3737.0627,"r_cp":6833.99},{"stockId":1000000930839,"date":"2026-02-04T16:00:00.000Z","cp":3735.3203,"r_cp":6830.8},{"stockId":1000000930839,"date":"2026-02-05T16:00:00.000Z","cp":3737.1634,"r_cp":6834.17},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930839,"cp":3780.6657,"r_cp":6913.72},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000930839,"cp":3827.9535,"r_cp":7000.2},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000930839,"cp":3840.3533,"r_cp":7022.88},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000930839,"cp":3848.2779,"r_cp":7037.37},{"stockId":1000000930839,"date":"2026-02-12T16:00:00.000Z","cp":3784.8397,"r_cp":6921.36},{"stockId":1000000930839,"date":"2026-02-15T16:00:00.000Z","cp":3842.75,"r_cp":7027.26},{"stockId":1000000930839,"date":"2026-02-19T16:00:00.000Z","cp":3845.85,"r_cp":7032.93},{"date":"2026-02-22T16:00:00.000Z","stockId":1000000930839,"cp":3907.55,"r_cp":7145.75},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000930839,"cp":3865.8468,"r_cp":7069.5},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000930839,"cp":3870.1065,"r_cp":7077.29},{"stockId":1000000930839,"date":"2026-02-25T16:00:00.000Z","cp":3800.624,"r_cp":6950.22},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000930839,"cp":3840.7729,"r_cp":7023.64},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000930839,"cp":3874.3109,"r_cp":7084.97},{"stockId":1000000930839,"date":"2026-03-02T16:00:00.000Z","cp":3846.6604,"r_cp":7034.41},{"stockId":1000000930839,"date":"2026-03-03T16:00:00.000Z","cp":3819.0796,"r_cp":6983.97},{"stockId":1000000930839,"date":"2026-03-04T16:00:00.000Z","cp":3829.0638,"r_cp":7002.23},{"stockId":1000000930839,"date":"2026-03-05T16:00:00.000Z","cp":3835.9421,"r_cp":7014.81},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000930839,"cp":3816.0976,"r_cp":6978.52},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000930839,"cp":3820.1761,"r_cp":6985.98},{"stockId":1000000930839,"date":"2026-03-10T16:00:00.000Z","cp":3855.9911,"r_cp":7060.7},{"stockId":1000000930839,"date":"2026-03-11T16:00:00.000Z","cp":3876.9459,"r_cp":7099.07},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000930839,"cp":3868.9047,"r_cp":7084.35},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000930839,"cp":3854.5095,"r_cp":7057.99},{"stockId":1000000930839,"date":"2026-03-16T16:00:00.000Z","cp":3821.6443,"r_cp":6997.81},{"stockId":1000000930839,"date":"2026-03-17T16:00:00.000Z","cp":3818.3504,"r_cp":6991.78},{"stockId":1000000930839,"date":"2026-03-18T16:00:00.000Z","cp":3787.4491,"r_cp":6935.2},{"stockId":1000000930839,"date":"2026-03-19T16:00:00.000Z","cp":3790.192,"r_cp":6940.22},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930839,"cp":3689.8611,"r_cp":6756.5},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000930839,"cp":3724.0883,"r_cp":6819.18},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000930839,"cp":3731.152,"r_cp":6832.11},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930839,"cp":3686.5577,"r_cp":6750.46},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000930839,"cp":3711.6139,"r_cp":6796.34},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000930839,"cp":3703.1197,"r_cp":6780.78},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930839,"cp":3644.3957,"r_cp":6673.25},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000930839,"cp":3681.9232,"r_cp":6741.97},{"stockId":1000000930839,"date":"2026-04-01T16:00:00.000Z","cp":3696.2891,"r_cp":6768.27},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000930839,"cp":3694.7515,"r_cp":6765.46},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000930839,"cp":3719.3335,"r_cp":6810.47},{"stockId":1000000930839,"date":"2026-04-09T16:00:00.000Z","cp":3725.0359,"r_cp":6820.91},{"stockId":1000000930839,"date":"2026-04-12T16:00:00.000Z","cp":3700.7584,"r_cp":6776.46},{"stockId":1000000930839,"date":"2026-04-13T16:00:00.000Z","cp":3721.1666,"r_cp":6813.83},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930839,"cp":3695.0459,"r_cp":6766},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000930839,"cp":3734.2832,"r_cp":6837.85},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000930839,"cp":3696.0044,"r_cp":6767.75},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930839,"cp":3681.7605,"r_cp":6741.67},{"stockId":1000000930839,"date":"2026-04-20T16:00:00.000Z","cp":3719.4498,"r_cp":6810.68},{"stockId":1000000930839,"date":"2026-04-21T16:00:00.000Z","cp":3690.8162,"r_cp":6758.25},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000930839,"cp":3694.2307,"r_cp":6764.51},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000930839,"cp":3716.8642,"r_cp":6805.95},{"stockId":1000000930839,"date":"2026-04-26T16:00:00.000Z","cp":3704.2045,"r_cp":6783.22},{"date":"2026-04-27T16:00:00.000Z","stockId":1000000930839,"cp":3700.0523,"r_cp":6775.62},{"stockId":1000000930839,"date":"2026-04-28T16:00:00.000Z","cp":3733.5451,"r_cp":6836.95},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000930839,"cp":3666.6979,"r_cp":6714.54},{"stockId":1000000930839,"date":"2026-05-03T16:00:00.000Z","cp":3657.78,"r_cp":6698.21},{"stockId":1000000930839,"date":"2026-05-04T16:00:00.000Z","cp":3645.64,"r_cp":6675.97},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000930839,"cp":3664.062,"r_cp":6709.71},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000930839,"cp":3635.0744,"r_cp":6656.63},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000930839,"cp":3630.3637,"r_cp":6648},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000930839,"cp":3628.3831,"r_cp":6644.37},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000930839,"cp":3642.6643,"r_cp":6671.06},{"stockId":1000000930839,"date":"2026-05-12T16:00:00.000Z","cp":3620.33,"r_cp":6652.54},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000930839,"cp":3610.52,"r_cp":6637.27},{"stockId":1000000930839,"date":"2026-05-14T16:00:00.000Z","cp":3568.51,"r_cp":6560.05}]}