window.pageData = {"index":{"_id":1000000987008,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"987008","tickerId":987008,"currency":"HKD","source":"cni","fsTableType":"non_financial","name":"港股通科技","cniCode":"987008","constituentsMarkets":["h"],"followedNum":78,"insertedDate":"2025-12-04T07:19:28.080Z","lastUpdated":"2025-12-04T23:38:17.818Z","totalReturnIndexId":1000098700811,"baseDate":"2014-12-30T16:00:00.000Z","basePoint":1000,"description":"国证港股通科技指数选取30只市值较大、研发投入较高且营收增速较好的科技龙头上市公司证券作为指数样本，以反映港股通科技领域上市公司证券的整体表现。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_987008.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_987008.pdf","indexUniverse":"港股通","launchDate":"2021-03-07T16:00:00.000Z","rebalancingFrequency":"quarterly","selectionCriteria":"剔除日均成交金额后10%的股票，取剩余股票日均总市值前30只股票构成指数样本股。","pinyin":"ggtkj","memoNum":8,"calculationMethod":"grading_weighted"},"startDate":"2024-05-07T22:09:50.399Z","endDate":"2026-05-07T22:09:50.399Z","stock":{"_id":3000000024886,"name":"天弘国证港股通科技交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"024886","tickerId":24886,"shortName":"天弘国证港股通科技ETF联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":1,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":1,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-09-18T16:00:00.000Z","pinyin":"thgzggtkjjyxkfszszqtzjjljjj","fundCollectionId":4000050430000,"indexId":1000000987008,"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"987008","tickerId":987008,"name":"港股通科技","rebalancingFrequency":"quarterly"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50430000","tickerId":50430000,"name":"天弘基金管理有限公司"},"managers":[{"name":"沙川","stockType":"fund_manager","stockCode":"db20133456","exchange":"fm","tickerId":1903185560},{"name":"洪明华","stockType":"fund_manager","stockCode":"j101020400","exchange":"fm","tickerId":81308255920}],"targetFunds":[{"shortName":"港股科技ETF天弘(159128)","stockType":"fund","stockCode":"159128","exchange":"sz","tickerId":159128}],"hotMetrics":{"fpr":{"stockId":3000000024886,"type":"fpr","f_cagr_p_r_fs_ssc":5858,"f_cagr_p_r_fs_ssrp":0.998634113027147,"f_p_r_m1_ssc":5789,"f_p_r_m1_ssrp":0.7073255010366275,"f_p_r_m3_ssc":5662,"f_p_r_m3_ssrp":0.928634516869811,"f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.9802336028751123,"f_p_r_m6_ssc":5361,"f_p_r_m6_ssrp":0.9906716417910447},"fp":{"stockId":3000000024886,"type":"fp","last_data_date":"2026-05-06T16:00:00.000Z","f_cagr_p_r_fs":-0.23032303230323037,"f_p_r_m1":0.06533776301218142,"f_p_r_m3":-0.07277108433734936,"f_p_r_fys":-0.09893455098934512,"f_p_r_m6":-0.15991703962449522},"ff":{"stockId":3000000024886,"type":"ff","f_fr_d":"2025-11-04T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000024886,"type":"f_nlacan","f_nv_d":"2026-05-06T16:00:00.000Z","f_nv":0.7696,"f_nv_cr":0.027915052758114012},"f_as":{"stockId":3000000024886,"type":"f_as","f_tas":382754141.0805,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000024885,"__csrcFundId":15596,"stockCode":"024885","masterFundShortName":"天弘国证港股通科技ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":24885,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"天弘国证港股通科技ETF联接(024885)","lastUpdated":"2026-05-01T17:13:23.383Z","name":"天弘国证港股通科技交易型开放式指数证券投资基金联接基金","pinyin":"thgzggtkjjyxkfszszqtzjjljjj","fundCollectionId":4000050430000,"setUpAssetScale":2068186549.99,"setUpDate":"2025-09-15T16:00:00.000Z","setUpShares":2068186549.99,"inceptionDate":"2025-09-18T16:00:00.000Z","__indexSourceCni":1,"__indexSourceEastMoney":1,"followedNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000987008}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024885,"stockId":1000000000000700,"holdings":400,"marketCap":170939,"netValueRatio":0.0001,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024885,"stockId":1000000000009988,"holdings":1500,"marketCap":157606,"netValueRatio":0.0001,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024885,"stockId":1000000000001810,"holdings":5000,"marketCap":140212,"netValueRatio":0.0001,"quarterlyChange":-0.19185750636132293,"stock":{"stockCode":"01810","exchange":"hk","stockType":"company","tickerId":1810,"name":"小米集团-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024885,"stockId":1000000000003690,"holdings":1500,"marketCap":109861,"netValueRatio":0.0001,"quarterlyChange":-0.19699903194578905,"stock":{"stockCode":"03690","exchange":"hk","stockType":"company","tickerId":3690,"name":"美团-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024885,"stockId":1000000000001211,"holdings":1000,"marketCap":93416,"netValueRatio":0.0001,"quarterlyChange":0.10959622443628736,"stock":{"stockCode":"01211","exchange":"hk","stockType":"company","tickerId":1211,"name":"比亚迪股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024885,"stockId":1000000000000981,"holdings":1500,"marketCap":67148,"netValueRatio":0,"quarterlyChange":-0.2904128761371586,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024885,"stockId":1000000000006160,"holdings":300,"marketCap":45454,"netValueRatio":0,"quarterlyChange":-0.04294478527607337,"stock":{"stockCode":"06160","exchange":"hk","stockType":"company","tickerId":6160,"name":"百济神州"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024885,"stockId":1000000000001801,"holdings":500,"marketCap":37481,"netValueRatio":0,"quarterlyChange":0.11344262295081897,"stock":{"stockCode":"01801","exchange":"hk","stockType":"company","tickerId":1801,"name":"信达生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024885,"stockId":1000000000001024,"holdings":800,"marketCap":31870,"netValueRatio":0,"quarterlyChange":-0.2944487881157152,"stock":{"stockType":"company","exchange":"hk","stockCode":"01024","tickerId":1024,"name":"快手-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024885,"stockId":1000000000002269,"holdings":1000,"marketCap":29155,"netValueRatio":0,"quarterlyChange":0.05025445292620789,"stock":{"stockCode":"02269","exchange":"hk","stockType":"company","tickerId":2269,"name":"药明生物"}}],"bondHoldings":[{"_id":"69e8fbfc1398d798430041a0","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024885,"stockCode":"019773","stockName":"25国债08","holdings":731000,"marketCap":74070367,"netValueRatio":0.0443,"lastUpdated":"2026-04-22T16:49:00.109Z"}]},"influencesList":[],"fundNetValueList":[{"date":"2025-09-18T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.9999},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.9978},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":1.0064},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":1.0035},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.9824},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.9677},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.9366},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.9587},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.9499},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.914},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.9393},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.947},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.9367},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.9422},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.9551},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.9716},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.9586},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.9583},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.9547},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.9333},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.9351},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.9159},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.9138},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.9352},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.9161},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.9296},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.9299},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.933},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.9465},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.9217},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.9153},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.9},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8917},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8879},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8622},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.884},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8935},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8953},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.891},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8908},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8933},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8897},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8766},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8907},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8952},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8922},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.878},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8826},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8768},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8903},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8655},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8522},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8602},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.854},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8639},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8669},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8599},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8602},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8593},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8589},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8546},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8625},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8541},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8871},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8935},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8854},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8775},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8772},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.9022},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.9055},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.9142},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.9086},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.9062},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8901},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8766},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8868},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.887},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8949},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8816},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8889},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.9086},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.9048},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.883},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8548},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8452},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8336},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.839},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.83},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8412},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8455},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8523},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8418},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8339},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8199},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.8191},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7921},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7953},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7717},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7503},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7424},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7364},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7571},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7585},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7768},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.773},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7669},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7605},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7819},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7803},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7807},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7637},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7394},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7187},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7388},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7534},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7317},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7385},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7264},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7195},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7364},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7226},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7231},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7224},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7563},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7425},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7481},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7406},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7435},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7526},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7776},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.771},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7734},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7712},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7567},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7401},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.745},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7449},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.728},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7413},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7318},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7487},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000024886,"lxr_nv_fc":0.7696}],"priceMetricsList":[{"date":"2024-05-08T16:00:00.000Z","stockId":1000000987008,"cp":1864.6363,"r_cp":2019.5456},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000987008,"cp":1869.7298,"r_cp":2025.0623},{"date":"2024-05-12T16:00:00.000Z","stockId":1000000987008,"cp":1888.8791,"r_cp":2046.0147},{"date":"2024-05-13T16:00:00.000Z","stockId":1000000987008,"cp":1905.8692,"r_cp":2064.4182},{"date":"2024-05-15T16:00:00.000Z","stockId":1000000987008,"cp":1932.0338,"r_cp":2092.7594},{"date":"2024-05-16T16:00:00.000Z","stockId":1000000987008,"cp":1926.8885,"r_cp":2090.2514},{"date":"2024-05-19T16:00:00.000Z","stockId":1000000987008,"cp":1931.6497,"r_cp":2095.4162},{"date":"2024-05-20T16:00:00.000Z","stockId":1000000987008,"cp":1872.4125,"r_cp":2031.1568},{"date":"2024-05-21T16:00:00.000Z","stockId":1000000987008,"cp":1889.8325,"r_cp":2050.0537},{"date":"2024-05-22T16:00:00.000Z","stockId":1000000987008,"cp":1862.7336,"r_cp":2020.6574},{"date":"2024-05-23T16:00:00.000Z","stockId":1000000987008,"cp":1807.1352,"r_cp":1960.3454},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000987008,"cp":1836.3485,"r_cp":1992.0965},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000987008,"cp":1832.443,"r_cp":1987.8598},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000987008,"cp":1788.433,"r_cp":1940.1171},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000987008,"cp":1781.019,"r_cp":1932.2424},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000987008,"cp":1742.2206,"r_cp":1890.2799},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000987008,"cp":1781.062,"r_cp":1932.5311},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000987008,"cp":1800.9334,"r_cp":1955.0659},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000987008,"cp":1806.2019,"r_cp":1960.7853},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000987008,"cp":1818.3463,"r_cp":1973.9691},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000987008,"cp":1781.4744,"r_cp":1933.9415},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000987008,"cp":1782.7448,"r_cp":1935.8184},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000987008,"cp":1768.4999,"r_cp":1920.3503},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000987008,"cp":1808.3895,"r_cp":1963.665},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000987008,"cp":1794.1329,"r_cp":1948.1843},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000987008,"cp":1800.4803,"r_cp":1955.9702},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000987008,"cp":1795.1663,"r_cp":1950.1973},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000987008,"cp":1851.801,"r_cp":2011.723},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000987008,"cp":1822.33,"r_cp":1979.7069},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000987008,"cp":1789.6749,"r_cp":1944.2317},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000987008,"cp":1776.0061,"r_cp":1929.3825},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000987008,"cp":1764.2917,"r_cp":1916.6564},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000987008,"cp":1778.5721,"r_cp":1932.17},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000987008,"cp":1717.9174,"r_cp":1866.2771},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000987008,"cp":1705.9083,"r_cp":1853.4848},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000987008,"cp":1694.8544,"r_cp":1841.4747},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000987008,"cp":1740.2336,"r_cp":1890.7796},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000987008,"cp":1734.3427,"r_cp":1884.3791},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000987008,"cp":1723.7669,"r_cp":1872.8884},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000987008,"cp":1700.2398,"r_cp":1847.326},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000987008,"cp":1715.4145,"r_cp":1863.8134},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000987008,"cp":1703.5322,"r_cp":1850.9032},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000987008,"cp":1746.8592,"r_cp":1897.9784},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000987008,"cp":1792.1092,"r_cp":1947.1429},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000987008,"cp":1753.555,"r_cp":1905.2534},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000987008,"cp":1740.2925,"r_cp":1890.8436},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000987008,"cp":1746.1029,"r_cp":1897.1566},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000987008,"cp":1743.4681,"r_cp":1894.2938},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000987008,"cp":1714.2778,"r_cp":1862.5783},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000987008,"cp":1752.909,"r_cp":1905.1713},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000987008,"cp":1713.6256,"r_cp":1862.4756},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000987008,"cp":1673.5536,"r_cp":1818.9228},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000987008,"cp":1632.2761,"r_cp":1774.0598},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000987008,"cp":1640.6026,"r_cp":1783.1095},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000987008,"cp":1647.006,"r_cp":1790.0691},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000987008,"cp":1613.2034,"r_cp":1753.3304},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000987008,"cp":1674.9526,"r_cp":1820.4433},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000987008,"cp":1668.3494,"r_cp":1813.2666},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000987008,"cp":1626.7545,"r_cp":1768.0587},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000987008,"cp":1616.3249,"r_cp":1756.7231},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000987008,"cp":1628.618,"r_cp":1770.084},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000987008,"cp":1643.4029,"r_cp":1786.1532},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000987008,"cp":1645.1531,"r_cp":1788.0554},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000987008,"cp":1669.6319,"r_cp":1814.6605},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000987008,"cp":1670.6477,"r_cp":1815.8691},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000987008,"cp":1681.8033,"r_cp":1828.8096},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000987008,"cp":1660.3568,"r_cp":1805.4885},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000987008,"cp":1667.8653,"r_cp":1813.6534},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000987008,"cp":1693.9009,"r_cp":1841.9648},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000987008,"cp":1707.8747,"r_cp":1857.16},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000987008,"cp":1701.3174,"r_cp":1850.0296},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000987008,"cp":1687.7662,"r_cp":1835.2939},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000987008,"cp":1717.2775,"r_cp":1867.3847},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000987008,"cp":1700.5301,"r_cp":1849.1734},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000987008,"cp":1722.2139,"r_cp":1872.7526},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000987008,"cp":1720.4505,"r_cp":1870.835},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000987008,"cp":1693.2604,"r_cp":1841.2682},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000987008,"cp":1734.8532,"r_cp":1886.4967},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000987008,"cp":1765.3722,"r_cp":1919.6834},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000987008,"cp":1734.893,"r_cp":1886.54},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000987008,"cp":1745.3487,"r_cp":1897.9097},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000987008,"cp":1728.8975,"r_cp":1880.0205},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000987008,"cp":1735.3446,"r_cp":1887.0311},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000987008,"cp":1723.984,"r_cp":1874.6775},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000987008,"cp":1711.7696,"r_cp":1861.3955},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000987008,"cp":1726.0777,"r_cp":1876.9543},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000987008,"cp":1729.1347,"r_cp":1880.2785},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000987008,"cp":1741.1343,"r_cp":1893.327},{"date":"2024-09-15T16:00:00.000Z","stockId":1000000987008,"cp":1760.21,"r_cp":1914.0701},{"date":"2024-09-16T16:00:00.000Z","stockId":1000000987008,"cp":1776.132,"r_cp":1931.3839},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000987008,"cp":1813.1855,"r_cp":1971.6763},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000987008,"cp":1839.2848,"r_cp":2000.0569},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000987008,"cp":1828.2801,"r_cp":1988.0903},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000987008,"cp":1901.7109,"r_cp":2067.9396},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000987008,"cp":1909.7876,"r_cp":2076.7223},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000987008,"cp":2026.9525,"r_cp":2204.1286},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000987008,"cp":2145.1807,"r_cp":2332.6912},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000987008,"cp":2272.2895,"r_cp":2470.9106},{"date":"2024-10-01T16:00:00.000Z","stockId":1000000987008,"cp":2459.0727,"r_cp":2674.0205},{"date":"2024-10-02T16:00:00.000Z","stockId":1000000987008,"cp":2416.0823,"r_cp":2627.2723},{"date":"2024-10-03T16:00:00.000Z","stockId":1000000987008,"cp":2561.7289,"r_cp":2785.6499},{"date":"2024-10-06T16:00:00.000Z","stockId":1000000987008,"cp":2647.3778,"r_cp":2878.7854},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000987008,"cp":2312.3383,"r_cp":2514.4601},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000987008,"cp":2286.2287,"r_cp":2486.0683},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000987008,"cp":2316.6046,"r_cp":2519.0994},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000987008,"cp":2261.4676,"r_cp":2459.1429},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000987008,"cp":2162.7656,"r_cp":2351.8133},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000987008,"cp":2148.7472,"r_cp":2336.5696},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000987008,"cp":2133.7963,"r_cp":2320.3118},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000987008,"cp":2276.3835,"r_cp":2475.3626},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000987008,"cp":2232.7401,"r_cp":2427.9043},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000987008,"cp":2252.7248,"r_cp":2449.6358},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000987008,"cp":2317.6408,"r_cp":2520.2261},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000987008,"cp":2251.4724,"r_cp":2448.2739},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000987008,"cp":2285.6687,"r_cp":2485.4593},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000987008,"cp":2277.3639,"r_cp":2476.4286},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000987008,"cp":2289.6902,"r_cp":2489.8323},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000987008,"cp":2241.5421,"r_cp":2437.4756},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000987008,"cp":2233.7034,"r_cp":2428.9518},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000987008,"cp":2259.2039,"r_cp":2456.6813},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000987008,"cp":2280.763,"r_cp":2480.1249},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000987008,"cp":2373.6891,"r_cp":2581.1737},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000987008,"cp":2323.0332,"r_cp":2526.0899},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000987008,"cp":2377.6076,"r_cp":2585.4347},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000987008,"cp":2362.1554,"r_cp":2568.6318},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000987008,"cp":2353.7431,"r_cp":2559.4842},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000987008,"cp":2266.9392,"r_cp":2465.0928},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000987008,"cp":2270.8873,"r_cp":2469.386},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000987008,"cp":2206.1477,"r_cp":2398.9875},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000987008,"cp":2204.7234,"r_cp":2397.4387},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000987008,"cp":2203.9184,"r_cp":2396.5634},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000987008,"cp":2223.921,"r_cp":2418.3145},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000987008,"cp":2256.5234,"r_cp":2453.7667},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000987008,"cp":2227.7531,"r_cp":2422.4816},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000987008,"cp":2177.1064,"r_cp":2367.4079},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000987008,"cp":2174.4056,"r_cp":2364.471},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000987008,"cp":2156.7157,"r_cp":2345.2348},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000987008,"cp":2246.4648,"r_cp":2442.8288},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000987008,"cp":2213.1115,"r_cp":2406.5601},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000987008,"cp":2225.4417,"r_cp":2419.9681},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000987008,"cp":2248.2884,"r_cp":2444.8119},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000987008,"cp":2257.3279,"r_cp":2454.6415},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000987008,"cp":2243.6382,"r_cp":2439.7551},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000987008,"cp":2227.5034,"r_cp":2422.2099},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000987008,"cp":2270.9842,"r_cp":2469.4914},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000987008,"cp":2360.63,"r_cp":2566.9731},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000987008,"cp":2316.2095,"r_cp":2518.6698},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000987008,"cp":2285.1682,"r_cp":2484.9151},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000987008,"cp":2319.5627,"r_cp":2522.316},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000987008,"cp":2274.5486,"r_cp":2473.3672},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000987008,"cp":2228.1004,"r_cp":2422.859},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000987008,"cp":2213.2105,"r_cp":2406.6676},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000987008,"cp":2244.793,"r_cp":2441.0107},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000987008,"cp":2236.3872,"r_cp":2431.8701},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000987008,"cp":2239.3264,"r_cp":2435.0662},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000987008,"cp":2234.9641,"r_cp":2430.3226},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000987008,"cp":2261.2089,"r_cp":2458.8615},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000987008,"cp":2269.5413,"r_cp":2467.9222},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000987008,"cp":2271.4527,"r_cp":2470.0007},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000987008,"cp":2262.0658,"r_cp":2459.7933},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000987008,"cp":2212.4259,"r_cp":2405.8144},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000987008,"cp":2244.155,"r_cp":2440.3169},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000987008,"cp":2229.323,"r_cp":2424.1884},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000987008,"cp":2185.0565,"r_cp":2376.0525},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000987008,"cp":2141.1243,"r_cp":2328.2802},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000987008,"cp":2155.6907,"r_cp":2344.1199},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000987008,"cp":2132.3916,"r_cp":2318.7842},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000987008,"cp":2109.9867,"r_cp":2294.4208},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000987008,"cp":2179.2222,"r_cp":2369.7082},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000987008,"cp":2186.5688,"r_cp":2377.6969},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000987008,"cp":2205.8388,"r_cp":2398.6513},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000987008,"cp":2230.0414,"r_cp":2424.9695},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000987008,"cp":2284.0086,"r_cp":2483.654},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000987008,"cp":2318.5613,"r_cp":2521.2269},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000987008,"cp":2281.652,"r_cp":2481.0914},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000987008,"cp":2258.239,"r_cp":2455.6318},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000987008,"cp":2325.6969,"r_cp":2528.9862},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000987008,"cp":2338.7568,"r_cp":2543.1877},{"date":"2025-01-27T16:00:00.000Z","stockId":1000000987008,"cp":2367.6573,"r_cp":2574.6144},{"date":"2025-02-02T16:00:00.000Z","stockId":1000000987008,"cp":2384.9754,"r_cp":2593.4463},{"date":"2025-02-03T16:00:00.000Z","stockId":1000000987008,"cp":2486.8622,"r_cp":2704.239},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000987008,"cp":2480.4638,"r_cp":2697.2813},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000987008,"cp":2542.5953,"r_cp":2764.8437},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000987008,"cp":2592.0348,"r_cp":2818.6047},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000987008,"cp":2669.9143,"r_cp":2903.2917},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000987008,"cp":2618.6418,"r_cp":2847.5375},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000987008,"cp":2698.551,"r_cp":2934.4316},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000987008,"cp":2679.978,"r_cp":2914.2351},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000987008,"cp":2852.5522,"r_cp":3101.894},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000987008,"cp":2859.9112,"r_cp":3109.8963},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000987008,"cp":2940.7539,"r_cp":3197.8055},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000987008,"cp":2953.9792,"r_cp":3212.1868},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000987008,"cp":2884.1925,"r_cp":3136.3001},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000987008,"cp":3091.3092,"r_cp":3361.5209},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000987008,"cp":3041.7443,"r_cp":3307.6236},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000987008,"cp":2988.0858,"r_cp":3249.2748},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000987008,"cp":3116.9624,"r_cp":3389.4165},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000987008,"cp":3069.2299,"r_cp":3337.5117},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000987008,"cp":2922.6251,"r_cp":3178.0921},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000987008,"cp":2924.2244,"r_cp":3179.8312},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000987008,"cp":2917.1317,"r_cp":3172.1185},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000987008,"cp":3035.4841,"r_cp":3300.8161},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000987008,"cp":3188.3453,"r_cp":3467.0389},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000987008,"cp":3164.6295,"r_cp":3441.2501},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000987008,"cp":3069.6341,"r_cp":3337.9512},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000987008,"cp":3091.6625,"r_cp":3361.9051},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000987008,"cp":3043.1044,"r_cp":3309.1026},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000987008,"cp":2999.5879,"r_cp":3261.7823},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000987008,"cp":3090.1726,"r_cp":3360.285},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000987008,"cp":3106.8678,"r_cp":3378.4396},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000987008,"cp":3209.8553,"r_cp":3490.4292},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000987008,"cp":3199.5217,"r_cp":3479.1924},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000987008,"cp":3102.0027,"r_cp":3373.1492},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000987008,"cp":3008.9529,"r_cp":3271.9659},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000987008,"cp":3036.6614,"r_cp":3302.0964},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000987008,"cp":2917.3657,"r_cp":3172.3731},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000987008,"cp":2946.38,"r_cp":3203.9236},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000987008,"cp":2970.5575,"r_cp":3230.2144},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000987008,"cp":2945.4145,"r_cp":3202.8737},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000987008,"cp":2886.3889,"r_cp":3138.6887},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000987008,"cp":2896.1808,"r_cp":3149.3365},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000987008,"cp":2891.9819,"r_cp":3144.7705},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000987008,"cp":2844.844,"r_cp":3093.5123},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000987008,"cp":2341.5075,"r_cp":2546.1791},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000987008,"cp":2417.4381,"r_cp":2628.7468},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000987008,"cp":2488.2184,"r_cp":2705.714},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000987008,"cp":2540.2303,"r_cp":2762.2723},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000987008,"cp":2597.641,"r_cp":2824.7013},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000987008,"cp":2659.6858,"r_cp":2892.1694},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000987008,"cp":2649.4604,"r_cp":2881.0502},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000987008,"cp":2544.2417,"r_cp":2766.6344},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000987008,"cp":2588.9965,"r_cp":2815.3012},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000987008,"cp":2634.0184,"r_cp":2864.2585},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000987008,"cp":2730.2703,"r_cp":2968.9237},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000987008,"cp":2710.7569,"r_cp":2947.7046},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000987008,"cp":2712.9323,"r_cp":2950.0702},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000987008,"cp":2697.1852,"r_cp":2932.9466},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000987008,"cp":2703.4257,"r_cp":2939.7326},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000987008,"cp":2746.6661,"r_cp":2986.7527},{"date":"2025-05-01T16:00:00.000Z","stockId":1000000987008,"cp":2839.0456,"r_cp":3087.2071},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000987008,"cp":2840.7223,"r_cp":3089.0304},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000987008,"cp":2796.177,"r_cp":3040.5914},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000987008,"cp":2819.7847,"r_cp":3066.2627},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000987008,"cp":2811.1113,"r_cp":3056.8311},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000987008,"cp":2911.984,"r_cp":3166.5211},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000987008,"cp":2819.5395,"r_cp":3066.0668},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000987008,"cp":2890.7065,"r_cp":3143.4563},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000987008,"cp":2858.3725,"r_cp":3108.5001},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000987008,"cp":2835.6891,"r_cp":3087.7696},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000987008,"cp":2833.5646,"r_cp":3085.4562},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000987008,"cp":2887.168,"r_cp":3143.8247},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000987008,"cp":2917.4532,"r_cp":3176.8021},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000987008,"cp":2871.5863,"r_cp":3126.8578},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000987008,"cp":2874.0389,"r_cp":3129.5284},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000987008,"cp":2795.2488,"r_cp":3043.8595},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000987008,"cp":2817.5061,"r_cp":3068.0963},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000987008,"cp":2796.0663,"r_cp":3044.7496},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000987008,"cp":2862.2189,"r_cp":3116.7859},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000987008,"cp":2797.5712,"r_cp":3046.3884},{"date":"2025-06-01T16:00:00.000Z","stockId":1000000987008,"cp":2776.1233,"r_cp":3023.1667},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000987008,"cp":2821.1137,"r_cp":3072.1608},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000987008,"cp":2859.6763,"r_cp":3114.155},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000987008,"cp":2910.1411,"r_cp":3169.472},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000987008,"cp":2888.0682,"r_cp":3145.4321},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000987008,"cp":2974.4979,"r_cp":3239.5638},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000987008,"cp":2962.3325,"r_cp":3228.6506},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000987008,"cp":2976.5944,"r_cp":3252.5352},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000987008,"cp":2921.3895,"r_cp":3192.2126},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000987008,"cp":2878.9614,"r_cp":3145.8512},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000987008,"cp":2908.8831,"r_cp":3178.5467},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000987008,"cp":2895.8452,"r_cp":3164.8202},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000987008,"cp":2855.531,"r_cp":3120.7614},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000987008,"cp":2786.6724,"r_cp":3045.507},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000987008,"cp":2814.4641,"r_cp":3075.8801},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000987008,"cp":2852.3513,"r_cp":3117.2864},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000987008,"cp":2915.2651,"r_cp":3186.0438},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000987008,"cp":2944.0839,"r_cp":3217.5394},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000987008,"cp":2920.7515,"r_cp":3192.0398},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000987008,"cp":2924.6731,"r_cp":3196.3257},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000987008,"cp":2903.9943,"r_cp":3173.9012},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000987008,"cp":2885.0434,"r_cp":3153.1889},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000987008,"cp":2866.3855,"r_cp":3132.7969},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000987008,"cp":2853.9415,"r_cp":3119.1963},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000987008,"cp":2853.1934,"r_cp":3118.3786},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000987008,"cp":2899.0696,"r_cp":3168.5187},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000987008,"cp":2851.4946,"r_cp":3116.5219},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000987008,"cp":2849.0164,"r_cp":3113.8134},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000987008,"cp":2871.7226,"r_cp":3138.63},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000987008,"cp":2896.1619,"r_cp":3165.3408},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000987008,"cp":2988.6673,"r_cp":3266.4439},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000987008,"cp":2982.4527,"r_cp":3259.6517},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000987008,"cp":3016.4218,"r_cp":3296.778},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000987008,"cp":3058.3851,"r_cp":3342.6415},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000987008,"cp":3074.7001,"r_cp":3360.4729},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000987008,"cp":3086.0595,"r_cp":3372.8881},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000987008,"cp":3157.0841,"r_cp":3450.514},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000987008,"cp":3179.6973,"r_cp":3475.2289},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000987008,"cp":3143.6292,"r_cp":3435.8086},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000987008,"cp":3154.9365,"r_cp":3448.1668},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000987008,"cp":3159.8884,"r_cp":3453.5789},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000987008,"cp":3082.2595,"r_cp":3368.7349},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000987008,"cp":3054.3112,"r_cp":3338.189},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000987008,"cp":3019.7404,"r_cp":3300.405},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000987008,"cp":3065.8363,"r_cp":3350.7852},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000987008,"cp":3091.8295,"r_cp":3379.1943},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000987008,"cp":3104.5746,"r_cp":3393.124},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000987008,"cp":3083.6631,"r_cp":3370.2689},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000987008,"cp":3033.7415,"r_cp":3315.7074},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000987008,"cp":3042.2832,"r_cp":3325.0933},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000987008,"cp":3022.4506,"r_cp":3303.4171},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000987008,"cp":3140.1834,"r_cp":3432.0943},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000987008,"cp":3137.0222,"r_cp":3428.6392},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000987008,"cp":3131.8503,"r_cp":3422.9866},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000987008,"cp":3143.2694,"r_cp":3435.4672},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000987008,"cp":3120.3778,"r_cp":3410.4476},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000987008,"cp":3111.2116,"r_cp":3400.4293},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000987008,"cp":3089.1574,"r_cp":3376.3249},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000987008,"cp":3178.1541,"r_cp":3473.5947},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000987008,"cp":3253.3452,"r_cp":3555.7755},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000987008,"cp":3223.6556,"r_cp":3523.326},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000987008,"cp":3167.6113,"r_cp":3462.0718},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000987008,"cp":3117.3568,"r_cp":3407.1457},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000987008,"cp":3138.7658,"r_cp":3430.5449},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000987008,"cp":3263.3598,"r_cp":3566.7211},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000987008,"cp":3245.2453,"r_cp":3546.9227},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000987008,"cp":3226.6295,"r_cp":3526.5764},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000987008,"cp":3146.5354,"r_cp":3439.0368},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000987008,"cp":3214.839,"r_cp":3513.6899},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000987008,"cp":3255.2748,"r_cp":3557.8846},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000987008,"cp":3304.0152,"r_cp":3612.217},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000987008,"cp":3316.7876,"r_cp":3626.1809},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000987008,"cp":3291.218,"r_cp":3598.2262},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000987008,"cp":3355.6197,"r_cp":3668.6353},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000987008,"cp":3392.5812,"r_cp":3709.0447},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000987008,"cp":3404.022,"r_cp":3721.5527},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000987008,"cp":3525.728,"r_cp":3854.6116},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000987008,"cp":3489.5847,"r_cp":3815.0968},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000987008,"cp":3488.4652,"r_cp":3813.8729},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000987008,"cp":3485.3238,"r_cp":3810.4385},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000987008,"cp":3444.2602,"r_cp":3765.5445},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000987008,"cp":3548.066,"r_cp":3879.0334},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000987008,"cp":3590.0414,"r_cp":3924.9243},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000987008,"cp":3473.5414,"r_cp":3797.557},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000987008,"cp":3540.6821,"r_cp":3870.9606},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000987008,"cp":3623.8144,"r_cp":3961.8476},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000987008,"cp":3741.6509,"r_cp":4090.676},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000987008,"cp":3717.2838,"r_cp":4064.0359},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000987008,"cp":3684.0607,"r_cp":4027.7137},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000987008,"cp":3663.1554,"r_cp":4004.8584},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000987008,"cp":3603.3336,"r_cp":3939.4564},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000987008,"cp":3476.7211,"r_cp":3801.0333},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000987008,"cp":3402.4532,"r_cp":3719.8376},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000987008,"cp":3278.3801,"r_cp":3584.1909},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000987008,"cp":3361.5238,"r_cp":3675.0903},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000987008,"cp":3329.2447,"r_cp":3639.8002},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000987008,"cp":3193.9392,"r_cp":3491.8732},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000987008,"cp":3286.8103,"r_cp":3593.4074},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000987008,"cp":3317.9161,"r_cp":3627.4147},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000987008,"cp":3279.6761,"r_cp":3585.6076},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000987008,"cp":3302.0855,"r_cp":3610.1074},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000987008,"cp":3349.3458,"r_cp":3661.7762},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000987008,"cp":3411.1468,"r_cp":3729.3421},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000987008,"cp":3363.7006,"r_cp":3677.47},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000987008,"cp":3350.5102,"r_cp":3663.0492},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000987008,"cp":3270.43,"r_cp":3575.499},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000987008,"cp":3279.0929,"r_cp":3584.97},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000987008,"cp":3208.0855,"r_cp":3507.339},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000987008,"cp":3199.8188,"r_cp":3498.3012},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000987008,"cp":3281.1547,"r_cp":3587.2242},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000987008,"cp":3211.708,"r_cp":3511.2995},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000987008,"cp":3262.0159,"r_cp":3566.3002},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000987008,"cp":3261.6467,"r_cp":3565.8966},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000987008,"cp":3274.1694,"r_cp":3579.5875},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000987008,"cp":3322.1424,"r_cp":3632.0355},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000987008,"cp":3232.0133,"r_cp":3533.499},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000987008,"cp":3209.3285,"r_cp":3508.6981},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000987008,"cp":3151.5659,"r_cp":3445.5473},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000987008,"cp":3124.5521,"r_cp":3416.0136},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000987008,"cp":3108.9873,"r_cp":3398.9969},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000987008,"cp":3011.992,"r_cp":3292.9538},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000987008,"cp":3095.5038,"r_cp":3384.2557},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000987008,"cp":3132.2156,"r_cp":3424.3921},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000987008,"cp":3137.6668,"r_cp":3430.3518},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000987008,"cp":3123.5638,"r_cp":3414.9333},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000987008,"cp":3123.3785,"r_cp":3414.7307},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000987008,"cp":3137.3662,"r_cp":3430.0232},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000987008,"cp":3124.3336,"r_cp":3415.7749},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000987008,"cp":3074.0347,"r_cp":3360.7841},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000987008,"cp":3128.8571,"r_cp":3420.7203},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000987008,"cp":3146.1954,"r_cp":3439.6759},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000987008,"cp":3134.8363,"r_cp":3427.2572},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000987008,"cp":3077.8934,"r_cp":3365.0027},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000987008,"cp":3098.0677,"r_cp":3387.0589},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000987008,"cp":3078.3292,"r_cp":3365.4791},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000987008,"cp":3133.8374,"r_cp":3426.1652},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000987008,"cp":3039.5429,"r_cp":3323.0748},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000987008,"cp":2988.999,"r_cp":3267.8161},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000987008,"cp":3019.75,"r_cp":3301.4356},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000987008,"cp":2995.8846,"r_cp":3275.344},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000987008,"cp":3036.0484,"r_cp":3319.2543},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000987008,"cp":3046.6549,"r_cp":3330.8502},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000987008,"cp":3020.7009,"r_cp":3302.4752},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000987008,"cp":3023.0555,"r_cp":3305.0494},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000987008},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000987008},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000987008,"cp":3006.1335,"r_cp":3286.5489},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000987008,"cp":3038.1846,"r_cp":3321.5898},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000987008,"cp":3009.9225,"r_cp":3290.6913},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000987008,"cp":3109.5354,"r_cp":3399.5962},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000987008,"cp":3142.5938,"r_cp":3435.7383},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000987008,"cp":3166.4896,"r_cp":3461.8631},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000987008,"cp":3137.3294,"r_cp":3429.9828},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000987008,"cp":3107.0349,"r_cp":3396.8624},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000987008,"cp":3112.3972,"r_cp":3402.7249},{"stockId":1000000987008,"date":"2026-01-11T16:00:00.000Z","cp":3208.7291,"r_cp":3508.0428},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000987008,"cp":3223.4605,"r_cp":3524.1483},{"stockId":1000000987008,"date":"2026-01-13T16:00:00.000Z","cp":3258.5454,"r_cp":3562.506},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000987008,"cp":3237.0113,"r_cp":3538.9632},{"stockId":1000000987008,"date":"2026-01-15T16:00:00.000Z","cp":3227.9568,"r_cp":3529.0641},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000987008,"cp":3168.6911,"r_cp":3464.27},{"stockId":1000000987008,"date":"2026-01-19T16:00:00.000Z","cp":3118.5945,"r_cp":3409.5003},{"stockId":1000000987008,"date":"2026-01-20T16:00:00.000Z","cp":3157.8145,"r_cp":3452.3787},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000987008,"cp":3157.3928,"r_cp":3451.9177},{"stockId":1000000987008,"date":"2026-01-22T16:00:00.000Z","cp":3193.2921,"r_cp":3491.1658},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000987008,"cp":3145.4563,"r_cp":3438.8678},{"stockId":1000000987008,"date":"2026-01-26T16:00:00.000Z","cp":3173.8489,"r_cp":3469.9089},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000987008,"cp":3256.023,"r_cp":3559.7483},{"stockId":1000000987008,"date":"2026-01-28T16:00:00.000Z","cp":3241.3596,"r_cp":3543.7171},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000987008,"cp":3164.8017,"r_cp":3460.0178},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000987008,"cp":3058.113,"r_cp":3343.377},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000987008,"cp":3026.1376,"r_cp":3308.4189},{"stockId":1000000987008,"date":"2026-02-03T16:00:00.000Z","cp":2985.7634,"r_cp":3264.2786},{"stockId":1000000987008,"date":"2026-02-04T16:00:00.000Z","cp":3003.001,"r_cp":3283.1241},{"stockId":1000000987008,"date":"2026-02-05T16:00:00.000Z","cp":2968.0659,"r_cp":3244.9303},{"stockId":1000000987008,"date":"2026-02-08T16:00:00.000Z","cp":3015.5707,"r_cp":3296.8664},{"stockId":1000000987008,"date":"2026-02-09T16:00:00.000Z","cp":3036.0007,"r_cp":3319.2021},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000987008,"cp":3064.315,"r_cp":3350.1575},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000987008,"cp":3022.287,"r_cp":3304.2091},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000987008,"cp":2994.5702,"r_cp":3273.9069},{"stockId":1000000987008,"date":"2026-02-15T16:00:00.000Z","cp":2989.3895,"r_cp":3268.2429},{"stockId":1000000987008,"date":"2026-02-19T16:00:00.000Z","cp":2920.7721,"r_cp":3193.2248},{"date":"2026-02-22T16:00:00.000Z","stockId":1000000987008,"cp":3017.2999,"r_cp":3298.7568},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000987008,"cp":2942.6372,"r_cp":3217.1295},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000987008,"cp":2944.8935,"r_cp":3219.5962},{"stockId":1000000987008,"date":"2026-02-25T16:00:00.000Z","cp":2844.0635,"r_cp":3109.3607},{"stockId":1000000987008,"date":"2026-02-26T16:00:00.000Z","cp":2859.1948,"r_cp":3125.9035},{"stockId":1000000987008,"date":"2026-03-01T16:00:00.000Z","cp":2768.8435,"r_cp":3027.1241},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000987008,"cp":2694.2668,"r_cp":2945.5908},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000987008,"cp":2657.1034,"r_cp":2904.9607},{"stockId":1000000987008,"date":"2026-03-04T16:00:00.000Z","cp":2644.1764,"r_cp":2890.8279},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000987008,"cp":2722.4472,"r_cp":2976.3999},{"stockId":1000000987008,"date":"2026-03-08T16:00:00.000Z","cp":2720.1859,"r_cp":2973.9276},{"stockId":1000000987008,"date":"2026-03-09T16:00:00.000Z","cp":2799.3512,"r_cp":3060.4775},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000987008,"cp":2788.7003,"r_cp":3048.8331},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000987008,"cp":2763.7368,"r_cp":3021.541},{"stockId":1000000987008,"date":"2026-03-12T16:00:00.000Z","cp":2738.346,"r_cp":2993.7818},{"stockId":1000000987008,"date":"2026-03-15T16:00:00.000Z","cp":2819.1146,"r_cp":3082.0846},{"stockId":1000000987008,"date":"2026-03-16T16:00:00.000Z","cp":2818.2622,"r_cp":3081.1527},{"stockId":1000000987008,"date":"2026-03-17T16:00:00.000Z","cp":2824.7345,"r_cp":3088.2288},{"stockId":1000000987008,"date":"2026-03-18T16:00:00.000Z","cp":2757.1461,"r_cp":3014.3357},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000987008,"cp":2667.4745,"r_cp":2916.2994},{"stockId":1000000987008,"date":"2026-03-22T16:00:00.000Z","cp":2583.1943,"r_cp":2824.1575},{"stockId":1000000987008,"date":"2026-03-23T16:00:00.000Z","cp":2662.1787,"r_cp":2910.5097},{"stockId":1000000987008,"date":"2026-03-24T16:00:00.000Z","cp":2715.2084,"r_cp":2968.4861},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000987008,"cp":2625.742,"r_cp":2870.6742},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000987008,"cp":2651.3888,"r_cp":2898.7134},{"stockId":1000000987008,"date":"2026-03-29T16:00:00.000Z","cp":2605.0548,"r_cp":2848.0573},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000987008,"cp":2581.562,"r_cp":2822.3731},{"stockId":1000000987008,"date":"2026-03-31T16:00:00.000Z","cp":2652.6909,"r_cp":2900.137},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000987008,"cp":2605.1935,"r_cp":2849.2594},{"stockId":1000000987008,"date":"2026-04-02T16:00:00.000Z"},{"stockId":1000000987008,"date":"2026-04-06T16:00:00.000Z"},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000987008,"cp":2741.1504,"r_cp":2997.9533},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000987008,"cp":2688.2604,"r_cp":2940.1083},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000987008,"cp":2710.0148,"r_cp":2963.9007},{"stockId":1000000987008,"date":"2026-04-12T16:00:00.000Z","cp":2681.5707,"r_cp":2932.7919},{"stockId":1000000987008,"date":"2026-04-13T16:00:00.000Z","cp":2695.0338,"r_cp":2947.5163},{"stockId":1000000987008,"date":"2026-04-14T16:00:00.000Z","cp":2730.8933,"r_cp":2986.7352},{"stockId":1000000987008,"date":"2026-04-15T16:00:00.000Z","cp":2823.2039,"r_cp":3087.6938},{"stockId":1000000987008,"date":"2026-04-16T16:00:00.000Z","cp":2796.2246,"r_cp":3058.187},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000987008,"cp":2806.7937,"r_cp":3069.7462},{"stockId":1000000987008,"date":"2026-04-20T16:00:00.000Z","cp":2801.0384,"r_cp":3063.4517},{"stockId":1000000987008,"date":"2026-04-21T16:00:00.000Z","cp":2743.9288,"r_cp":3000.9919},{"stockId":1000000987008,"date":"2026-04-22T16:00:00.000Z","cp":2680.3554,"r_cp":2931.4627},{"stockId":1000000987008,"date":"2026-04-23T16:00:00.000Z","cp":2698.8285,"r_cp":2951.6665},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000987008,"cp":2702.8096,"r_cp":2956.0206},{"stockId":1000000987008,"date":"2026-04-27T16:00:00.000Z","cp":2639.0864,"r_cp":2886.3276},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000987008,"cp":2688.4521,"r_cp":2940.3181},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000987008,"cp":2652.1438,"r_cp":2900.6083},{"stockId":1000000987008,"date":"2026-05-03T16:00:00.000Z","cp":2725.522,"r_cp":2980.8609},{"stockId":1000000987008,"date":"2026-05-04T16:00:00.000Z","cp":2702.5641,"r_cp":2955.7522},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000987008,"cp":2719.3754,"r_cp":2974.1385},{"stockId":1000000987008,"date":"2026-05-06T16:00:00.000Z"}]}