window.pageData = {"index":{"_id":1000000931446,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931446","csiCode":"931446","tickerId":931446,"source":"csi","fsTableType":"hybrid","currency":"CNY","name":"东证红利低波","lastUpdated":"2024-12-25T07:37:54.249Z","followedNum":851,"basicDate":"2009-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证东方红红利低波动指数从沪深市场中选取100只盈利较为稳定、预期股息率较高并具备低波动特征的上市公司证券作为指数样本，以反映红利低波动策略在沪深市场的整体表现。","fullName":"中证东方红红利低波动指数","launchDate":"2020-04-20T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931446factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180546-931446_Index_Methodology_cn.pdf","hotSpot":"high_dividend","series":"strategy","totalReturnIndexId":1000000921446,"constituentsMarkets":["a"],"memoNum":30,"pinyin":"dzhldb","hotSpots":["high_dividend"]},"startDate":"2024-06-15T16:12:13.558Z","endDate":"2026-06-15T16:12:13.558Z","stock":{"_id":3000000025518,"name":"东方红中证东方红红利低波动指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"025518","tickerId":25518,"shortName":"东方红中证东方红红利低波动指数D","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-09-14T16:00:00.000Z","pinyin":"dfhzzdfhhldbdzszqtzjj","fundCollectionId":4000050870000,"followedNum":2,"indexId":1000000931446,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50870000","tickerId":50870000,"name":"上海东方证券资产管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931446","tickerId":931446,"name":"东证红利低波","rebalancingFrequency":"semi-annually"},"managers":[{"name":"徐习佳","stockType":"fund_manager","stockCode":"8801616754","exchange":"fm","tickerId":242410196570},{"name":"高原","stockType":"fund_manager","stockCode":"db20655144","exchange":"fm","tickerId":725237080}],"hotMetrics":{"fpr":{"stockId":3000000025518,"type":"fpr","f_cagr_p_r_fs_ssc":5993,"f_cagr_p_r_fs_ssrp":0.821762349799733,"f_p_r_m1_ssc":5896,"f_p_r_m1_ssrp":0.33502968617472434,"f_p_r_m3_ssc":5713,"f_p_r_m3_ssrp":0.65843837535014,"f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.7060622414103256,"f_p_r_m6_ssc":5477,"f_p_r_m6_ssrp":0.75},"fp":{"stockId":3000000025518,"type":"fp","last_data_date":"2026-06-14T16:00:00.000Z","f_cagr_p_r_fs":-0.013731429767525172,"f_p_r_m1":-0.008490353890581503,"f_p_r_m3":-0.04851871980051514,"f_p_r_fys":-0.017410459688667834,"f_p_r_m6":-0.01970488943837323,"f_i_d":"2025-09-14T16:00:00.000Z"},"ff":{"stockId":3000000025518,"type":"ff","f_fr_d":"2025-12-25T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000025518,"type":"f_nlacan","f_nv_d":"2026-06-14T16:00:00.000Z","f_nv":1.3394,"f_nv_cr":-0.006232378691200524},"f_as":{"stockId":3000000025518,"type":"f_as","f_tas":49496847.5628,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012708,"__csrcFundId":10386,"stockCode":"012708","shortName":"东方红中证东方红红利低波动指数(012708)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":12708,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-06-12T17:12:03.588Z","status":"normal","exchange":"jj","name":"东方红中证东方红红利低波动指数证券投资基金","fundCollectionId":4000050870000,"masterFundShortName":"东方红中证东方红红利低波动指数","inceptionDate":"2021-12-29T16:00:00.000Z","followedNum":326,"memoNum":20,"setUpDate":"2021-12-29T16:00:00.000Z","setUpAssetScale":383342699.11,"setUpShares":383342699.11,"pinyin":"dfhzzdfhhldbdzszqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000931446},{"_id":3000000012709,"name":"东方红中证东方红红利低波动指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"012709","tickerId":12709,"shortName":"东方红中证东方红红利低波动指数C","currency":"CNY","__csrcFundId":10386,"exchange":"jj","lastUpdated":"2026-06-12T17:10:37.917Z","inceptionDate":"2021-12-29T16:00:00.000Z","fundCollectionId":4000050870000,"followedNum":40,"status":"normal","setUpDate":"2021-12-29T16:00:00.000Z","setUpAssetScale":99775477.95,"setUpShares":99775477.95,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dfhzzdfhhldbdzszqtzjj","memoNum":3,"__indexSourceEastMoney":1,"indexId":1000000931446}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012708,"stockId":600642,"holdings":13187800,"marketCap":117503298,"netValueRatio":0.0166,"quarterlyChange":0.1452442159383036,"stock":{"stockCode":"600642","exchange":"sh","stockType":"company","tickerId":600642,"name":"申能股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012708,"stockId":651,"holdings":2949800,"marketCap":111561436,"netValueRatio":0.0158,"quarterlyChange":-0.036145955811960895,"stock":{"stockCode":"000651","exchange":"sz","stockType":"company","tickerId":651,"name":"格力电器"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012708,"stockId":600015,"holdings":15052600,"marketCap":110185032,"netValueRatio":0.0156,"quarterlyChange":0.08225536239048736,"stock":{"stockCode":"600015","exchange":"sh","stockType":"company","tickerId":600015,"name":"华夏银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012708,"stockId":895,"holdings":3777506,"marketCap":107281170,"netValueRatio":0.0152,"quarterlyChange":0.07291273139403032,"stock":{"stockCode":"000895","exchange":"sz","stockType":"company","tickerId":895,"name":"双汇发展"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012708,"stockId":601088,"holdings":2251400,"marketCap":105252950,"netValueRatio":0.0149,"quarterlyChange":0.15432098765432145,"stock":{"stockCode":"601088","exchange":"sh","stockType":"company","tickerId":601088,"name":"中国神华"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012708,"stockId":601000,"holdings":22238100,"marketCap":104296689,"netValueRatio":0.0148,"quarterlyChange":0.2213541666666674,"stock":{"stockCode":"601000","exchange":"sh","stockType":"company","tickerId":601000,"name":"唐山港"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012708,"stockId":301109,"holdings":6273400,"marketCap":103636568,"netValueRatio":0.0147,"quarterlyChange":0.10133333333333261,"stock":{"name":"军信股份","exchange":"sz","stockType":"company","stockCode":"301109","tickerId":301109}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012708,"stockId":2233,"holdings":10681600,"marketCap":100086592,"netValueRatio":0.0142,"quarterlyChange":0.039955604883462836,"stock":{"stockCode":"002233","exchange":"sz","stockType":"company","tickerId":2233,"name":"塔牌集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012708,"stockId":601169,"holdings":18116337,"marketCap":99821016,"netValueRatio":0.0141,"quarterlyChange":0.005474452554744325,"stock":{"stockCode":"601169","exchange":"sh","stockType":"company","tickerId":601169,"name":"北京银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012708,"stockId":601318,"holdings":1728200,"marketCap":98127196,"netValueRatio":0.0139,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}}]},"influencesList":[{"stockId":3000000025518,"date":"2026-06-08T16:00:00.000Z","exDate":"2026-06-08T16:00:00.000Z","dividend":0.004,"currency":"CNY","influenceDate":"2026-06-08T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}],"fundNetValueList":[{"date":"2025-09-14T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.358},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3527},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3533},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3309},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3306},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3236},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3318},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3342},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3242},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3266},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3293},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.322},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.33},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3429},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3461},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3632},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3675},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3758},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3704},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.373},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3796},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3865},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3971},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3881},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3928},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3905},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3838},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3825},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3773},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.389},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.4},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3993},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.4023},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.4021},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.4122},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.4165},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.4236},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.4207},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.4175},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.4044},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.396},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3995},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.4052},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3832},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3754},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3861},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3807},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3847},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3819},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3894},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3938},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3925},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3878},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3863},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3838},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3773},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3736},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3673},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3632},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3663},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.36},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3619},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3741},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3737},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3659},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3666},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3677},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3709},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.368},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.367},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3627},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3631},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3675},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.378},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3728},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3643},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3664},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3696},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3706},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3569},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3521},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3423},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3464},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3646},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3539},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3589},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3558},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3606},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3543},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3609},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3814},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3753},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3577},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3583},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3775},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3856},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.383},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.392},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3951},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3987},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3863},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3725},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3791},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3786},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3759},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3814},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3899},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3926},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3751},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3793},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3903},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3829},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3857},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.4008},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.4089},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.4077},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.4068},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.4076},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.4025},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3934},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3858},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3358},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3639},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.381},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3813},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3752},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3776},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3771},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3776},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3785},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3615},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3544},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3733},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3606},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3631},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3578},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3611},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3703},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3706},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3648},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3681},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3759},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3761},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3851},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3782},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3687},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3773},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3809},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.374},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3718},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3685},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3682},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3693},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3694},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3694},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3631},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3509},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3429},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3556},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3453},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3382},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3355},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.338},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3393},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.331},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3232},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3447},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3593},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3574},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3465},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3333},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3358},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3277},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3313},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3406},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3308},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3478},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000025518,"lxr_nv_fc":1.3394}],"priceMetricsList":[{"stockId":1000000931446,"date":"2024-06-16T16:00:00.000Z","cp":3060.52,"r_cp":5038.5},{"stockId":1000000931446,"date":"2024-06-17T16:00:00.000Z","cp":3082.81,"r_cp":5075.9},{"stockId":1000000931446,"date":"2024-06-18T16:00:00.000Z","cp":3079,"r_cp":5074.78},{"stockId":1000000931446,"date":"2024-06-19T16:00:00.000Z","cp":3063.67,"r_cp":5055.03},{"stockId":1000000931446,"date":"2024-06-20T16:00:00.000Z","cp":3066.77,"r_cp":5066.1},{"stockId":1000000931446,"date":"2024-06-23T16:00:00.000Z","cp":3041.87,"r_cp":5026.48},{"stockId":1000000931446,"date":"2024-06-24T16:00:00.000Z","cp":3049.3,"r_cp":5042.03},{"stockId":1000000931446,"date":"2024-06-25T16:00:00.000Z","cp":3056.25,"r_cp":5061.31},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931446,"cp":3051.54,"r_cp":5065.83},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931446,"cp":3083.24,"r_cp":5125.26},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931446,"cp":3133.38,"r_cp":5208.6},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931446,"cp":3155.88,"r_cp":5246.01},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931446,"cp":3143.18,"r_cp":5224.91},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931446,"cp":3126.4,"r_cp":5201.16},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931446,"cp":3103.1,"r_cp":5165.52},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931446,"cp":3093.18,"r_cp":5152.84},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931446,"cp":3132.11,"r_cp":5222.03},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931446,"cp":3094.66,"r_cp":5170.21},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931446,"cp":3088.34,"r_cp":5172.58},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931446,"cp":3097.38,"r_cp":5201.88},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931446,"cp":3114.17,"r_cp":5233.7},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931446,"cp":3092.84,"r_cp":5208.49},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931446,"cp":3077.02,"r_cp":5192.49},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931446,"cp":3095.73,"r_cp":5228.14},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931446,"cp":3083.54,"r_cp":5209.56},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931446,"cp":3058.43,"r_cp":5167.14},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931446,"cp":3053.42,"r_cp":5160.33},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931446,"cp":3065.36,"r_cp":5184.52},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931446,"cp":3058.83,"r_cp":5174.26},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931446,"cp":3044.14,"r_cp":5155.71},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931446,"cp":3073.93,"r_cp":5206.16},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931446,"cp":3068.5,"r_cp":5199.85},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931446,"cp":3079.95,"r_cp":5221},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931446,"cp":3097.65,"r_cp":5252.09},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931446,"cp":3092.18,"r_cp":5242.81},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931446,"cp":3053.94,"r_cp":5177.97},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931446,"cp":3029.35,"r_cp":5136.29},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931446,"cp":3032.61,"r_cp":5141.81},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931446,"cp":3041.41,"r_cp":5156.73},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931446,"cp":3033.17,"r_cp":5144.79},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931446,"cp":3037.1,"r_cp":5151.47},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931446,"cp":3052.03,"r_cp":5176.79},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931446,"cp":3050.87,"r_cp":5175.87},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931446,"cp":3079.59,"r_cp":5224.59},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931446,"cp":3084.48,"r_cp":5235.6},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931446,"cp":3125.75,"r_cp":5305.67},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931446,"cp":3106.69,"r_cp":5273.31},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931446,"cp":3082.55,"r_cp":5232.33},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931446,"cp":3095.29,"r_cp":5255.73},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931446,"cp":3094.28,"r_cp":5254.29},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931446,"cp":3083.34,"r_cp":5236.49},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931446,"cp":3081.68,"r_cp":5233.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931446,"cp":3057.41,"r_cp":5197.83},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931446,"cp":2989.55,"r_cp":5082.46},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931446,"cp":2971.62,"r_cp":5051.98},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931446,"cp":2976.53,"r_cp":5060.33},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931446,"cp":2940.78,"r_cp":4999.54},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931446,"cp":2937.36,"r_cp":4994.05},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931446,"cp":2943.92,"r_cp":5005.2},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931446,"cp":2932.36,"r_cp":4985.55},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931446,"cp":2890.78,"r_cp":4914.85},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931446,"cp":2896.86,"r_cp":4925.19},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931446,"cp":2832.54,"r_cp":4815.84},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931446,"cp":2847.88,"r_cp":4841.91},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931446,"cp":2837.65,"r_cp":4826.95},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931446,"cp":2859.09,"r_cp":4863.43},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931446,"cp":2859.72,"r_cp":4865.7},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931446,"cp":2860.45,"r_cp":4866.94},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931446,"cp":2892.02,"r_cp":4920.65},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931446,"cp":3002.84,"r_cp":5109.2},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931446,"cp":3054.73,"r_cp":5197.5},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931446,"cp":3147.16,"r_cp":5354.77},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931446,"cp":3163.29,"r_cp":5382.2},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931446,"cp":3362.71,"r_cp":5721.51},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931446,"cp":3434.03,"r_cp":5842.86},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931446,"cp":3197.42,"r_cp":5440.27},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931446,"cp":3297.93,"r_cp":5611.29},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931446,"cp":3248.99,"r_cp":5528.03},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931446,"cp":3332.2,"r_cp":5669.61},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931446,"cp":3253.44,"r_cp":5535.59},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931446,"cp":3308.15,"r_cp":5629.31},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931446,"cp":3255.41,"r_cp":5539.57},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931446,"cp":3290.05,"r_cp":5599.82},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931446,"cp":3268.5,"r_cp":5563.55},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931446,"cp":3284.45,"r_cp":5590.99},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931446,"cp":3294.25,"r_cp":5607.66},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931446,"cp":3282.69,"r_cp":5589.35},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931446,"cp":3270.43,"r_cp":5568.86},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931446,"cp":3281.11,"r_cp":5587.05},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931446,"cp":3250.15,"r_cp":5534.32},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931446,"cp":3222.68,"r_cp":5488.13},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931446,"cp":3221.42,"r_cp":5485.99},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931446,"cp":3242.58,"r_cp":5524.81},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931446,"cp":3272.2,"r_cp":5575.27},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931446,"cp":3311.24,"r_cp":5641.79},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931446,"cp":3290.19,"r_cp":5605.94},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931446,"cp":3371.62,"r_cp":5744.66},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931446,"cp":3327.76,"r_cp":5669.94},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931446,"cp":3302.42,"r_cp":5626.77},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931446,"cp":3273.73,"r_cp":5577.88},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931446,"cp":3292.8,"r_cp":5612.77},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931446,"cp":3270.34,"r_cp":5574.49},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931446,"cp":3266.27,"r_cp":5567.56},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931446,"cp":3327.95,"r_cp":5674.56},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931446,"cp":3324.64,"r_cp":5668.91},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931446,"cp":3328.03,"r_cp":5674.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931446,"cp":3325.16,"r_cp":5669.8},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931446,"cp":3239.87,"r_cp":5524.84},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931446,"cp":3254.16,"r_cp":5549.21},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931446,"cp":3261.11,"r_cp":5561.06},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931446,"cp":3292.67,"r_cp":5614.89},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931446,"cp":3289.6,"r_cp":5612.32},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931446,"cp":3304.63,"r_cp":5637.97},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931446,"cp":3314.737,"r_cp":5655.26},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931446,"cp":3352.4,"r_cp":5719.51},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931446,"cp":3354.53,"r_cp":5723.83},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931446,"cp":3348.98,"r_cp":5714.38},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931446,"cp":3390.99,"r_cp":5786.89},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931446,"cp":3398.43,"r_cp":5799.58},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931446,"cp":3402.67,"r_cp":5806.81},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931446,"cp":3401.22,"r_cp":5805.9},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931446,"cp":3432.5106,"r_cp":5860.17},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931446,"cp":3381.1777,"r_cp":5772.54},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931446,"cp":3418.9196,"r_cp":5836.97},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931446,"cp":3398.6708,"r_cp":5802.4},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931446,"cp":3419.1347,"r_cp":5837.34},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931446,"cp":3387.23,"r_cp":5782.87},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931446,"cp":3374.16,"r_cp":5761.37},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931446,"cp":3397.45,"r_cp":5801.14},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931446,"cp":3449.56,"r_cp":5890.13},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931446,"cp":3470.58,"r_cp":5926.02},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931446,"cp":3447.63,"r_cp":5887.42},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931446,"cp":3472.06,"r_cp":5929.13},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931446,"cp":3501.41,"r_cp":5979.94},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931446,"cp":3473.82,"r_cp":5932.82},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931446,"cp":3384.39,"r_cp":5780.08},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931446,"cp":3349.38,"r_cp":5720.29},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931446,"cp":3361.69,"r_cp":5741.32},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931446,"cp":3349.91,"r_cp":5722.82},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931446,"cp":3364.94,"r_cp":5752.21},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931446,"cp":3315.62,"r_cp":5667.89},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931446,"cp":3280.9,"r_cp":5613.55},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931446,"cp":3246.04,"r_cp":5553.9},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931446,"cp":3300.23,"r_cp":5646.62},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931446,"cp":3307.69,"r_cp":5660.85},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931446,"cp":3326.28,"r_cp":5692.67},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931446,"cp":3320.41,"r_cp":5682.62},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931446,"cp":3316.49,"r_cp":5677.68},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931446,"cp":3300.86,"r_cp":5650.92},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931446,"cp":3263.78,"r_cp":5591.29},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931446,"cp":3306.88,"r_cp":5669.39},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931446,"cp":3313.74,"r_cp":5685.51},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931446,"cp":3355.5,"r_cp":5757.16},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931446,"cp":3292.87,"r_cp":5649.71},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931446,"cp":3298.89,"r_cp":5660.04},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931446,"cp":3304.92,"r_cp":5670.38},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931446,"cp":3303.66,"r_cp":5668.22},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931446,"cp":3322.46,"r_cp":5700.47},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931446,"cp":3322.93,"r_cp":5701.29},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931446,"cp":3317.25,"r_cp":5691.54},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931446,"cp":3324.54,"r_cp":5704.04},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931446,"cp":3328.61,"r_cp":5711.02},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931446,"cp":3334.02,"r_cp":5720.31},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931446,"cp":3327.08,"r_cp":5708.39},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931446,"cp":3313.27,"r_cp":5684.71},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931446,"cp":3288.61,"r_cp":5642.39},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931446,"cp":3287.57,"r_cp":5640.61},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931446,"cp":3259,"r_cp":5591.59},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931446,"cp":3281.33,"r_cp":5629.9},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931446,"cp":3299.79,"r_cp":5661.57},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931446,"cp":3277.66,"r_cp":5623.61},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931446,"cp":3273.42,"r_cp":5617.22},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931446,"cp":3282.63,"r_cp":5633.02},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931446,"cp":3300.3,"r_cp":5663.33},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931446,"cp":3287.79,"r_cp":5641.87},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931446,"cp":3275.75,"r_cp":5621.21},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931446,"cp":3258.95,"r_cp":5592.38},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931446,"cp":3272.92,"r_cp":5616.36},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931446,"cp":3269.66,"r_cp":5610.76},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931446,"cp":3289.11,"r_cp":5644.13},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931446,"cp":3322.46,"r_cp":5701.36},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931446,"cp":3330.17,"r_cp":5714.59},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931446,"cp":3331.42,"r_cp":5716.74},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931446,"cp":3346.6,"r_cp":5742.78},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931446,"cp":3335.04,"r_cp":5722.95},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931446,"cp":3326.62,"r_cp":5708.5},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931446,"cp":3344.29,"r_cp":5738.82},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931446,"cp":3371.37,"r_cp":5785.29},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931446,"cp":3364.4,"r_cp":5773.34},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931446,"cp":3367.12,"r_cp":5778},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931446,"cp":3360.21,"r_cp":5766.15},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931446,"cp":3364.56,"r_cp":5773.61},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931446,"cp":3383.01,"r_cp":5805.27},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931446,"cp":3397.34,"r_cp":5829.86},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931446,"cp":3412.25,"r_cp":5855.45},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931446,"cp":3212.85,"r_cp":5513.28},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931446,"cp":3299.86,"r_cp":5662.58},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931446,"cp":3313.09,"r_cp":5685.3},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931446,"cp":3324.52,"r_cp":5704.91},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931446,"cp":3310.85,"r_cp":5681.44},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931446,"cp":3331.03,"r_cp":5716.07},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931446,"cp":3350.66,"r_cp":5749.77},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931446,"cp":3379.38,"r_cp":5799.04},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931446,"cp":3374.77,"r_cp":5791.14},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931446,"cp":3380.83,"r_cp":5803.56},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931446,"cp":3359.15,"r_cp":5766.36},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931446,"cp":3384.45,"r_cp":5809.79},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931446,"cp":3367.28,"r_cp":5780.3},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931446,"cp":3387.07,"r_cp":5814.27},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931446,"cp":3389.5,"r_cp":5820.09},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931446,"cp":3407.69,"r_cp":5851.33},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931446,"cp":3392.58,"r_cp":5825.38},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931446,"cp":3358.39,"r_cp":5771.56},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931446,"cp":3356.06,"r_cp":5767.56},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931446,"cp":3388.64,"r_cp":5823.56},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931446,"cp":3406.84,"r_cp":5854.84},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931446,"cp":3435.61,"r_cp":5906.13},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931446,"cp":3442.65,"r_cp":5918.25},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931446,"cp":3466.6595,"r_cp":5959.51},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931446,"cp":3490.7546,"r_cp":6000.94},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931446,"cp":3482.7667,"r_cp":5989.52},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931446,"cp":3451.7797,"r_cp":5940.33},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931446,"cp":3470.839,"r_cp":5973.13},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931446,"cp":3478.8179,"r_cp":5986.86},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931446,"cp":3498.2171,"r_cp":6020.25},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931446,"cp":3512.0117,"r_cp":6043.99},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931446,"cp":3473.72,"r_cp":5979.78},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931446,"cp":3455.07,"r_cp":5947.67},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931446,"cp":3457.56,"r_cp":5955.55},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931446,"cp":3468.79,"r_cp":5974.89},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931446,"cp":3468.49,"r_cp":5974.37},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931446,"cp":3485.12,"r_cp":6008.12},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931446,"cp":3514.8,"r_cp":6059.28},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931446,"cp":3519.31,"r_cp":6067.05},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931446,"cp":3495.29,"r_cp":6028},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931446,"cp":3500.23,"r_cp":6045.11},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931446,"cp":3508.94,"r_cp":6060.15},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931446,"cp":3507.55,"r_cp":6070.21},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931446,"cp":3514.56,"r_cp":6082.34},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931446,"cp":3519.22,"r_cp":6094.61},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931446,"cp":3495.62,"r_cp":6064.27},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931446,"cp":3505.58,"r_cp":6083.43},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931446,"cp":3508.6,"r_cp":6088.66},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931446,"cp":3512.56,"r_cp":6097.32},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931446,"cp":3496.02,"r_cp":6070.69},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931446,"cp":3513.72,"r_cp":6109.07},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931446,"cp":3523.13,"r_cp":6127.05},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931446,"cp":3532.02,"r_cp":6142.5},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931446,"cp":3558.98,"r_cp":6193.33},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931446,"cp":3564.88,"r_cp":6209.26},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931446,"cp":3509.21,"r_cp":6121.71},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931446,"cp":3492.36,"r_cp":6098.58},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931446,"cp":3526.44,"r_cp":6158.1},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931446,"cp":3544.07,"r_cp":6188.89},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931446,"cp":3541.46,"r_cp":6185.52},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931446,"cp":3570.51,"r_cp":6243.35},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931446,"cp":3585.22,"r_cp":6273.95},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931446,"cp":3575.91,"r_cp":6257.65},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931446,"cp":3595.09,"r_cp":6292.01},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931446,"cp":3618.19,"r_cp":6338.14},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931446,"cp":3582.22,"r_cp":6288.61},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931446,"cp":3605.18,"r_cp":6333.96},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931446,"cp":3570.15,"r_cp":6274.76},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931446,"cp":3557.35,"r_cp":6255.23},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931446,"cp":3544.37,"r_cp":6238.37},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931446,"cp":3559.29,"r_cp":6269},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931446,"cp":3568.87,"r_cp":6285.89},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931446,"cp":3580.38,"r_cp":6306.14},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931446,"cp":3581.06,"r_cp":6310.26},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931446,"cp":3572.08,"r_cp":6297.66},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931446,"cp":3547.37,"r_cp":6255.82},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931446,"cp":3540.18,"r_cp":6243.9},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931446,"cp":3515.62,"r_cp":6200.57},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931446,"cp":3529.39,"r_cp":6226.64},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931446,"cp":3480.77,"r_cp":6142.45},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931446,"cp":3481.48,"r_cp":6143.7},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931446,"cp":3494.44,"r_cp":6166.56},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931446,"cp":3531.26,"r_cp":6233.91},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931446,"cp":3528.01,"r_cp":6228.19},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931446,"cp":3537.71,"r_cp":6245.29},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931446,"cp":3540.62,"r_cp":6252.87},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931446,"cp":3521.44,"r_cp":6219},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931446,"cp":3535.85,"r_cp":6244.44},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931446,"cp":3521.38,"r_cp":6222.41},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931446,"cp":3513.61,"r_cp":6210.3},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931446,"cp":3508.42,"r_cp":6203.73},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931446,"cp":3525.54,"r_cp":6234.01},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931446,"cp":3523.46,"r_cp":6230.32},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931446,"cp":3544.32,"r_cp":6267.22},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931446,"cp":3561.28,"r_cp":6297.21},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931446,"cp":3555.39,"r_cp":6289.37},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931446,"cp":3586.65,"r_cp":6345.96},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931446,"cp":3576.27,"r_cp":6327.6},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931446,"cp":3508.25,"r_cp":6207.24},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931446,"cp":3513.7,"r_cp":6216.88},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931446,"cp":3502.86,"r_cp":6202.65},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931446,"cp":3491.97,"r_cp":6183.37},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931446,"cp":3519.52,"r_cp":6232.15},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931446,"cp":3477.78,"r_cp":6158.25},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931446,"cp":3485.25,"r_cp":6171.46},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931446,"cp":3470.56,"r_cp":6145.46},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931446,"cp":3473.04,"r_cp":6151.46},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931446,"cp":3481.02,"r_cp":6165.59},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931446,"cp":3480.02,"r_cp":6163.83},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931446,"cp":3497.26,"r_cp":6194.35},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931446,"cp":3466.12,"r_cp":6141.46},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931446,"cp":3448.65,"r_cp":6110.51},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931446,"cp":3432.84,"r_cp":6084.8},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931446,"cp":3433.42,"r_cp":6088.04},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931446,"cp":3373.38,"r_cp":5981.6},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931446,"cp":3372.32,"r_cp":5980.85},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931446,"cp":3353.63,"r_cp":5947.7},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931446,"cp":3375.93,"r_cp":5987.26},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931446,"cp":3382.08,"r_cp":5998.86},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931446,"cp":3354.8,"r_cp":5950.48},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931446,"cp":3359.5,"r_cp":5962.47},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931446,"cp":3365.41,"r_cp":5975.94},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931446,"cp":3345.42,"r_cp":5940.91},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931446,"cp":3367.74,"r_cp":5980.55},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931446,"cp":3402.27,"r_cp":6041.87},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931446,"cp":3410.52,"r_cp":6056.52},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931446,"cp":3457.51,"r_cp":6139.96},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931446,"cp":3468.3,"r_cp":6160.68},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931446,"cp":3489.6,"r_cp":6200.48},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931446,"cp":3474.99,"r_cp":6174.91},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931446,"cp":3482.39,"r_cp":6188.51},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931446,"cp":3500.51,"r_cp":6220.72},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931446,"cp":3518.64,"r_cp":6253.57},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931446,"cp":3547.81,"r_cp":6305.42},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931446,"cp":3521.24,"r_cp":6261.92},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931446,"cp":3534.3,"r_cp":6285.14},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931446,"cp":3528.34,"r_cp":6274.96},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931446,"cp":3510.95,"r_cp":6244.03},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931446,"cp":3507.59,"r_cp":6238.05},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931446,"cp":3493.38,"r_cp":6213.29},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931446,"cp":3525.28,"r_cp":6270.02},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931446,"cp":3555.03,"r_cp":6322.93},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931446,"cp":3553.2,"r_cp":6319.67},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931446,"cp":3561.35,"r_cp":6334.18},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931446,"cp":3560.92,"r_cp":6333.4},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931446,"cp":3586.97,"r_cp":6381.89},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931446,"cp":3598.42,"r_cp":6402.25},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931446,"cp":3617.66,"r_cp":6436.48},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931446,"cp":3610.03,"r_cp":6422.91},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931446,"cp":3601.28,"r_cp":6407.56},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931446,"cp":3565.15,"r_cp":6344.93},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931446,"cp":3542.28,"r_cp":6304.65},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931446,"cp":3551.74,"r_cp":6321.49},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931446,"cp":3564.9,"r_cp":6348.97},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931446,"cp":3504.58,"r_cp":6243.16},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931446,"cp":3483.77,"r_cp":6206.1},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931446,"cp":3511.87,"r_cp":6257.26},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931446,"cp":3497.55,"r_cp":6231.74},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931446,"cp":3508.27,"r_cp":6250.84},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931446,"cp":3500.89,"r_cp":6237.69},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931446,"cp":3521.02,"r_cp":6273.56},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931446,"cp":3533.3947,"r_cp":6295.61},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931446,"cp":3529.1454,"r_cp":6289.84},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931446,"cp":3515.71,"r_cp":6266.58},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931446,"cp":3511.64,"r_cp":6259.32},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931446,"cp":3505.25,"r_cp":6247.94},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931446,"cp":3487.61,"r_cp":6216.5},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931446,"cp":3477.64,"r_cp":6198.72},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931446,"cp":3455.62,"r_cp":6162.89},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931446,"cp":3444.67,"r_cp":6146.68},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931446,"cp":3453.32,"r_cp":6164.05},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931446,"cp":3436.33,"r_cp":6133.91},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931446,"cp":3440.83,"r_cp":6142.93},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931446,"cp":3473.35,"r_cp":6201},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931446,"cp":3472.23,"r_cp":6199.01},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931446,"cp":3452.12,"r_cp":6163.09},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931446,"cp":3453.61,"r_cp":6165.76},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931446,"cp":3456.09,"r_cp":6171.48},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931446,"cp":3463.98,"r_cp":6187.11},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931446,"cp":3456.73,"r_cp":6174.14},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931446,"cp":3453.9,"r_cp":6169.1},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931446,"cp":3442.2,"r_cp":6148.19},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931446,"cp":3442.76,"r_cp":6149.8},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931446,"cp":3454.53,"r_cp":6171.17},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931446,"cp":3482.86,"r_cp":6221.77},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931446,"cp":3468.38,"r_cp":6197},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931446,"cp":3445.8,"r_cp":6156.65},{"stockId":1000000931446,"date":"2026-01-08T16:00:00.000Z","cp":3451.33,"r_cp":6167.12},{"stockId":1000000931446,"date":"2026-01-11T16:00:00.000Z","cp":3459.33,"r_cp":6182.77},{"stockId":1000000931446,"date":"2026-01-12T16:00:00.000Z","cp":3461.65,"r_cp":6187.39},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000931446,"cp":3423.35,"r_cp":6121.61},{"stockId":1000000931446,"date":"2026-01-14T16:00:00.000Z","cp":3410.55,"r_cp":6098.72},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931446,"cp":3383.47,"r_cp":6052.12},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000931446,"cp":3394.55,"r_cp":6071.94},{"stockId":1000000931446,"date":"2026-01-19T16:00:00.000Z","cp":3443.28,"r_cp":6159.11},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931446,"cp":3414.44,"r_cp":6107.52},{"stockId":1000000931446,"date":"2026-01-21T16:00:00.000Z","cp":3428.33,"r_cp":6132.36},{"stockId":1000000931446,"date":"2026-01-22T16:00:00.000Z","cp":3416.07,"r_cp":6116.89},{"stockId":1000000931446,"date":"2026-01-25T16:00:00.000Z","cp":3429.31,"r_cp":6140.59},{"stockId":1000000931446,"date":"2026-01-26T16:00:00.000Z","cp":3412.31,"r_cp":6110.15},{"stockId":1000000931446,"date":"2026-01-27T16:00:00.000Z","cp":3430.12,"r_cp":6142.03},{"stockId":1000000931446,"date":"2026-01-28T16:00:00.000Z","cp":3484.59,"r_cp":6239.57},{"stockId":1000000931446,"date":"2026-01-29T16:00:00.000Z","cp":3468.38,"r_cp":6210.55},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000931446,"cp":3421.42,"r_cp":6126.46},{"stockId":1000000931446,"date":"2026-02-02T16:00:00.000Z","cp":3422.96,"r_cp":6129.21},{"stockId":1000000931446,"date":"2026-02-03T16:00:00.000Z","cp":3474.4,"r_cp":6221.33},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000931446,"cp":3494.05,"r_cp":6259.92},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000931446,"cp":3485.87,"r_cp":6247.54},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000931446,"cp":3510.41,"r_cp":6291.52},{"stockId":1000000931446,"date":"2026-02-09T16:00:00.000Z","cp":3518.18,"r_cp":6305.44},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931446,"cp":3527.54,"r_cp":6322.66},{"stockId":1000000931446,"date":"2026-02-11T16:00:00.000Z","cp":3494.07,"r_cp":6263.14},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931446,"cp":3457.16,"r_cp":6196.97},{"stockId":1000000931446,"date":"2026-02-23T16:00:00.000Z","cp":3475.63,"r_cp":6230.08},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931446,"cp":3474.36,"r_cp":6227.8},{"stockId":1000000931446,"date":"2026-02-25T16:00:00.000Z","cp":3467.26,"r_cp":6215.08},{"stockId":1000000931446,"date":"2026-02-26T16:00:00.000Z","cp":3482,"r_cp":6241.5},{"stockId":1000000931446,"date":"2026-03-01T16:00:00.000Z","cp":3504.79,"r_cp":6282.35},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000931446,"cp":3512.31,"r_cp":6295.84},{"stockId":1000000931446,"date":"2026-03-03T16:00:00.000Z","cp":3465.58,"r_cp":6212.06},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000931446,"cp":3476.88,"r_cp":6232.33},{"stockId":1000000931446,"date":"2026-03-05T16:00:00.000Z","cp":3506.16,"r_cp":6284.8},{"stockId":1000000931446,"date":"2026-03-08T16:00:00.000Z","cp":3486.48,"r_cp":6249.53},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000931446,"cp":3494.03,"r_cp":6263.06},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931446,"cp":3534.72,"r_cp":6336},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000931446,"cp":3556.2,"r_cp":6374.5},{"stockId":1000000931446,"date":"2026-03-12T16:00:00.000Z","cp":3553.08,"r_cp":6368.92},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931446,"cp":3550.97,"r_cp":6365.13},{"stockId":1000000931446,"date":"2026-03-16T16:00:00.000Z","cp":3553.2,"r_cp":6369.13},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931446,"cp":3539.51,"r_cp":6344.58},{"stockId":1000000931446,"date":"2026-03-18T16:00:00.000Z","cp":3515.26,"r_cp":6301.12},{"stockId":1000000931446,"date":"2026-03-19T16:00:00.000Z","cp":3494.96,"r_cp":6264.74},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931446,"cp":3361.77,"r_cp":6025.99},{"stockId":1000000931446,"date":"2026-03-23T16:00:00.000Z","cp":3437.05,"r_cp":6160.92},{"stockId":1000000931446,"date":"2026-03-24T16:00:00.000Z","cp":3482.55,"r_cp":6242.49},{"stockId":1000000931446,"date":"2026-03-25T16:00:00.000Z","cp":3483.33,"r_cp":6243.89},{"stockId":1000000931446,"date":"2026-03-26T16:00:00.000Z","cp":3466.61,"r_cp":6214.79},{"stockId":1000000931446,"date":"2026-03-29T16:00:00.000Z","cp":3473.28,"r_cp":6226.73},{"stockId":1000000931446,"date":"2026-03-30T16:00:00.000Z","cp":3472.1,"r_cp":6224.63},{"stockId":1000000931446,"date":"2026-03-31T16:00:00.000Z","cp":3473.47,"r_cp":6227.07},{"stockId":1000000931446,"date":"2026-04-01T16:00:00.000Z","cp":3476.04,"r_cp":6231.69},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931446,"cp":3430.5,"r_cp":6150.03},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931446,"cp":3411.53,"r_cp":6116.04},{"stockId":1000000931446,"date":"2026-04-07T16:00:00.000Z","cp":3462.35,"r_cp":6207.14},{"stockId":1000000931446,"date":"2026-04-08T16:00:00.000Z","cp":3428.53,"r_cp":6146.51},{"stockId":1000000931446,"date":"2026-04-09T16:00:00.000Z","cp":3435.38,"r_cp":6158.8},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931446,"cp":3421.2,"r_cp":6133.37},{"stockId":1000000931446,"date":"2026-04-13T16:00:00.000Z","cp":3430.05,"r_cp":6149.23},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931446,"cp":3454.81,"r_cp":6193.62},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000931446,"cp":3455.38,"r_cp":6194.65},{"stockId":1000000931446,"date":"2026-04-16T16:00:00.000Z","cp":3440.34,"r_cp":6167.69},{"stockId":1000000931446,"date":"2026-04-19T16:00:00.000Z","cp":3449.46,"r_cp":6184.04},{"stockId":1000000931446,"date":"2026-04-20T16:00:00.000Z","cp":3469.63,"r_cp":6220.19},{"stockId":1000000931446,"date":"2026-04-21T16:00:00.000Z","cp":3470.05,"r_cp":6220.94},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000931446,"cp":3494.05,"r_cp":6263.98},{"stockId":1000000931446,"date":"2026-04-23T16:00:00.000Z","cp":3475.81,"r_cp":6231.28},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000931446,"cp":3450.48,"r_cp":6185.85},{"stockId":1000000931446,"date":"2026-04-27T16:00:00.000Z","cp":3473.32,"r_cp":6227.43},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000931446,"cp":3481.42,"r_cp":6244.75},{"stockId":1000000931446,"date":"2026-04-29T16:00:00.000Z","cp":3460.18,"r_cp":6211.41},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000931446,"cp":3454.53,"r_cp":6201.26},{"stockId":1000000931446,"date":"2026-05-06T16:00:00.000Z","cp":3445.7,"r_cp":6185.41},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000931446,"cp":3444.99,"r_cp":6184.14},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000931446,"cp":3445.98,"r_cp":6189.66},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000931446,"cp":3446.21,"r_cp":6190.08},{"stockId":1000000931446,"date":"2026-05-12T16:00:00.000Z","cp":3445.01,"r_cp":6190.14},{"stockId":1000000931446,"date":"2026-05-13T16:00:00.000Z","cp":3428.38,"r_cp":6160.27},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000931446,"cp":3395.44,"r_cp":6101.08},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000931446,"cp":3374.49,"r_cp":6063.44},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000931446,"cp":3408.21,"r_cp":6124.03},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000931446,"cp":3380.91,"r_cp":6074.98},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000931446,"cp":3360.99,"r_cp":6041.11},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000931446,"cp":3354.03,"r_cp":6028.59},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000931446,"cp":3358.71,"r_cp":6040.44},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000931446,"cp":3361.13,"r_cp":6046.9},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000931446,"cp":3336.57,"r_cp":6006.83},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000931446,"cp":3315.71,"r_cp":5969.29},{"stockId":1000000931446,"date":"2026-05-28T16:00:00.000Z","cp":3372,"r_cp":6072.58},{"stockId":1000000931446,"date":"2026-05-31T16:00:00.000Z","cp":3411.05,"r_cp":6142.91},{"stockId":1000000931446,"date":"2026-06-01T16:00:00.000Z","cp":3405.81,"r_cp":6133.46},{"stockId":1000000931446,"date":"2026-06-02T16:00:00.000Z","cp":3376.86,"r_cp":6081.32},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000931446,"cp":3341.83,"r_cp":6018.23},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000931446,"cp":3345.44,"r_cp":6030.31},{"stockId":1000000931446,"date":"2026-06-07T16:00:00.000Z","cp":3323.22,"r_cp":5992.14},{"stockId":1000000931446,"date":"2026-06-08T16:00:00.000Z","cp":3331.47,"r_cp":6009.08},{"stockId":1000000931446,"date":"2026-06-09T16:00:00.000Z","cp":3351.2,"r_cp":6053},{"stockId":1000000931446,"date":"2026-06-10T16:00:00.000Z","cp":3320.27,"r_cp":5997.12},{"stockId":1000000931446,"date":"2026-06-11T16:00:00.000Z","cp":3363.8,"r_cp":6078.57},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000931446,"cp":3339.84,"r_cp":6039.4}]}